CytoMed Therapeutics Limited (GDTC)
NASDAQ: GDTC · Real-Time Price · USD
0.900
-0.080 (-8.16%)
At close: Apr 28, 2026, 4:00 PM EDT
0.914
+0.014 (1.54%)
Pre-market: Apr 29, 2026, 4:00 AM EDT
CytoMed Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -8.16% | 12,046 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 3.08% | 4,851 |
| Apr 24, 2026 | 0.96 | 1.00 | 0.90 | 0.95 | 0.95 | -5.87% | 17,484 |
| Apr 23, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.01% | 1,891 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.97% | 6,667 |
| Apr 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,976 |
| Apr 20, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 5,469 |
| Apr 17, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 4,047 |
| Apr 16, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.02% | 3,096 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.01% | 5,581 |
| Apr 14, 2026 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 3.61% | 7,674 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.49% | 5,865 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 387 |
| Apr 9, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 7,908 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.38% | 5,640 |
| Apr 7, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -4.34% | 4,666 |
| Apr 6, 2026 | 1.00 | 1.06 | 0.96 | 1.06 | 1.06 | 7.27% | 9,049 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.06% | 8,130 |
| Apr 1, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 14,366 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 6,139 |
| Mar 30, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 1,776 |
| Mar 27, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | - | 13,428 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 672 |
| Mar 25, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 1.92% | 7,046 |
| Mar 24, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 664 |
| Mar 23, 2026 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | -6.36% | 20,174 |
| Mar 20, 2026 | 1.04 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 8,159 |
| Mar 19, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 13,769 |
| Mar 18, 2026 | 1.05 | 1.11 | 1.01 | 1.05 | 1.05 | 0.96% | 11,662 |
| Mar 17, 2026 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | -0.95% | 7,276 |
| Mar 16, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 5,033 |
| Mar 13, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -0.93% | 4,295 |
| Mar 12, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 8,596 |
| Mar 11, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 8,135 |
| Mar 10, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | - | 3,344 |
| Mar 9, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 0.95% | 6,823 |
| Mar 6, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 2,255 |
| Mar 5, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 4,493 |
| Mar 4, 2026 | 1.04 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | 13,654 |
| Mar 3, 2026 | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | 42,231 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -1.85% | 22,657 |
| Feb 27, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | - | 53,975 |
| Feb 26, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | - | 26,683 |
| Feb 25, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 3.85% | 31,149 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 11,295 |
| Feb 23, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 16,857 |
| Feb 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 13,295 |
| Feb 19, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 26,301 |
| Feb 18, 2026 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | -0.97% | 81,062 |
| Feb 17, 2026 | 0.97 | 1.05 | 0.95 | 1.03 | 1.03 | 0.98% | 31,768 |
| Feb 13, 2026 | 0.98 | 1.02 | 0.90 | 1.02 | 1.02 | 7.72% | 84,613 |
| Feb 12, 2026 | 1.00 | 1.02 | 0.87 | 0.95 | 0.95 | -8.95% | 153,612 |
| Feb 11, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 226,439 |
| Feb 10, 2026 | 1.08 | 1.12 | 1.03 | 1.07 | 1.07 | -0.93% | 299,114 |
| Feb 9, 2026 | 1.10 | 1.10 | 0.97 | 1.08 | 1.08 | -7.69% | 324,352 |
| Feb 6, 2026 | 1.17 | 1.19 | 0.97 | 1.17 | 1.17 | 8.33% | 816,896 |
| Feb 5, 2026 | 1.04 | 1.25 | 0.90 | 1.08 | 1.08 | 27.07% | 22,071,778 |
| Feb 4, 2026 | 0.82 | 0.86 | 0.80 | 0.85 | 0.85 | -0.01% | 10,222,325 |
| Feb 3, 2026 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -1.16% | 3,978 |
| Feb 2, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | 6.62% | 5,231 |
| Jan 30, 2026 | 0.86 | 0.86 | 0.78 | 0.81 | 0.81 | -4.12% | 8,089 |
| Jan 29, 2026 | 0.82 | 0.84 | 0.78 | 0.84 | 0.84 | 1.99% | 27,648 |
| Jan 28, 2026 | 0.80 | 0.88 | 0.78 | 0.82 | 0.82 | -1.29% | 48,212 |
| Jan 27, 2026 | 0.92 | 0.92 | 0.73 | 0.84 | 0.84 | -6.10% | 56,830 |
| Jan 26, 2026 | 0.97 | 0.98 | 0.87 | 0.89 | 0.89 | -11.00% | 33,556 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 5.25% | 10,173 |
| Jan 22, 2026 | 1.07 | 1.07 | 0.87 | 0.95 | 0.95 | -10.28% | 26,146 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | 0.86% | 11,829 |
| Jan 20, 2026 | 0.89 | 1.13 | 0.86 | 1.05 | 1.05 | 10.13% | 12,547 |
| Jan 16, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 2.52% | 51,523 |
| Jan 15, 2026 | 0.96 | 0.97 | 0.89 | 0.93 | 0.93 | -0.55% | 19,555 |
| Jan 14, 2026 | 1.20 | 1.21 | 0.89 | 0.94 | 0.94 | -23.35% | 147,026 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.20 | 1.22 | 1.22 | -1.61% | 198,781 |
| Jan 12, 2026 | 1.26 | 1.28 | 1.18 | 1.24 | 1.24 | -6.06% | 19,373 |
| Jan 9, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 3,083 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.26 | 1.31 | 1.31 | -5.76% | 20,466 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 8,404 |
| Jan 6, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 10,153 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -2.16% | 24,143 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.33 | 1.39 | 1.39 | 4.12% | 5,770 |
| Dec 31, 2025 | 1.46 | 1.60 | 1.29 | 1.34 | 1.34 | -5.32% | 97,254 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -2.08% | 13,585 |
| Dec 29, 2025 | 1.51 | 1.55 | 1.43 | 1.44 | 1.44 | -5.88% | 23,143 |
| Dec 26, 2025 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 13,409 |
| Dec 24, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 1.65% | 5,940 |
| Dec 23, 2025 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | -0.98% | 31,661 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 8.51% | 4,726 |
| Dec 19, 2025 | 1.56 | 1.63 | 1.38 | 1.41 | 1.41 | -9.62% | 57,287 |
| Dec 18, 2025 | 1.56 | 1.62 | 1.55 | 1.56 | 1.56 | -1.27% | 15,145 |
| Dec 17, 2025 | 1.66 | 1.66 | 1.53 | 1.58 | 1.58 | -2.47% | 44,155 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 8,162 |
| Dec 15, 2025 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -3.61% | 14,709 |
| Dec 12, 2025 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -0.60% | 10,772 |
| Dec 11, 2025 | 1.63 | 1.67 | 1.58 | 1.67 | 1.67 | 7.26% | 32,598 |
| Dec 10, 2025 | 1.58 | 1.72 | 1.50 | 1.56 | 1.56 | 0.45% | 32,054 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.50 | 1.55 | 1.55 | -16.22% | 100,325 |
| Dec 8, 2025 | 1.80 | 2.12 | 1.80 | 1.85 | 1.85 | 4.52% | 320,317 |
| Dec 5, 2025 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | -4.32% | 11,633 |
| Dec 4, 2025 | 1.75 | 1.88 | 1.75 | 1.85 | 1.85 | 5.71% | 1,165 |
| Dec 3, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 4,400 |