CytoMed Therapeutics Limited GDTC
NASDAQ · United States · Health Technology
$0.9200+0.02 (+2.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.92 | +2.22% | $0.80 | $0.92 | $0.77 | 33.70K |
| 2026-10-01 | $0.90 | +6.76% | $0.84 | $0.90 | $0.84 | 6.40K |
| 2026-09-30 | $0.84 | -5.17% | $0.82 | $0.85 | $0.77 | 13.00K |
| 2026-09-29 | $0.89 | -3.89% | $0.85 | $0.89 | $0.81 | 25.40K |
| 2026-09-28 | $0.93 | -3.14% | $0.90 | $0.93 | $0.85 | 6.50K |
| 2026-09-25 | $0.95 | +4.95% | $0.91 | $0.95 | $0.88 | 11.80K |
| 2026-09-24 | $0.91 | 0.00% | $0.91 | $0.91 | $0.86 | 5.40K |
| 2026-09-23 | $0.91 | 0.00% | $0.88 | $0.91 | $0.87 | 9.70K |
| 2026-09-22 | $0.91 | -6.19% | $0.95 | $0.95 | $0.87 | 32.30K |
| 2026-09-21 | $0.97 | -1.02% | $0.97 | $0.97 | $0.81 | 33.40K |
| 2026-09-18 | $0.98 | +10.61% | $0.82 | $0.98 | $0.77 | 20.70K |
| 2026-09-17 | $0.89 | 0.00% | $0.84 | $0.89 | $0.80 | 7.40K |
| 2026-09-16 | $0.89 | +10.06% | $0.86 | $0.89 | $0.81 | 4.30K |
| 2026-09-15 | $0.81 | -5.52% | $0.85 | $0.85 | $0.80 | 19.90K |
| 2026-09-14 | $0.85 | +8.95% | $0.77 | $0.90 | $0.77 | 12.50K |
| 2026-09-11 | $0.78 | -3.46% | $0.84 | $0.84 | $0.77 | 10.00K |
| 2026-09-10 | $0.81 | +1.89% | $0.85 | $0.85 | $0.80 | 9.10K |
| 2026-09-09 | $0.80 | -8.62% | $0.85 | $0.93 | $0.79 | 24.30K |
| 2026-09-08 | $0.87 | +1.05% | $0.86 | $0.87 | $0.82 | 3.90K |
| 2026-09-04 | $0.86 | -2.16% | $0.93 | $0.93 | $0.85 | 16.60K |
| 2026-09-03 | $0.88 | 0.00% | $0.88 | $0.88 | $0.88 | 0 |
| 2026-09-02 | $0.88 | -3.19% | $0.85 | $0.90 | $0.85 | 12.90K |
| 2026-09-01 | $0.91 | 0.00% | $0.91 | $0.91 | $0.91 | 0 |
| 2026-08-31 | $0.91 | -1.20% | $0.92 | $0.92 | $0.76 | 11.90K |
| 2026-08-28 | $0.92 | -3.16% | $0.90 | $0.92 | $0.86 | 2.50K |
| 2026-08-27 | $0.95 | -4.71% | $0.98 | $0.99 | $0.95 | 18.90K |
| 2026-08-26 | $1.00 | +6.63% | $0.94 | $1.00 | $0.91 | 2.80K |
| 2026-08-25 | $0.94 | -6.50% | $1.00 | $1.00 | $0.92 | 28.10K |
| 2026-08-24 | $1.00 | -2.91% | $1.00 | $1.00 | $0.93 | 73.90K |
| 2026-08-21 | $1.03 | +14.57% | $0.80 | $1.03 | $0.80 | 54.70K |
| 2026-08-20 | $0.90 | -0.11% | $0.89 | $0.90 | $0.86 | 5.40K |
| 2026-08-19 | $0.90 | -4.26% | $0.98 | $0.98 | $0.89 | 16.70K |
| 2026-08-18 | $0.94 | +3.75% | $0.90 | $0.96 | $0.90 | 4.00K |
| 2026-08-17 | $0.91 | -4.53% | $0.91 | $0.98 | $0.88 | 24.50K |
| 2026-08-14 | $0.95 | +12.31% | $0.85 | $0.95 | $0.80 | 30.50K |
| 2026-08-13 | $0.85 | +4.45% | $0.80 | $0.85 | $0.80 | 27.80K |
| 2026-08-12 | $0.81 | -4.03% | $0.84 | $0.86 | $0.78 | 14.70K |
| 2026-08-11 | $0.84 | +5.37% | $0.81 | $0.84 | $0.80 | 2.70K |
| 2026-08-10 | $0.80 | -2.56% | $0.82 | $0.89 | $0.80 | 50.50K |
| 2026-08-07 | $0.82 | +2.24% | $0.88 | $0.88 | $0.82 | 3.80K |
| 2026-08-06 | $0.80 | -4.40% | $0.89 | $0.93 | $0.80 | 125.90K |
| 2026-08-05 | $0.84 | -1.41% | $0.84 | $0.95 | $0.83 | 30.20K |
| 2026-08-04 | $0.85 | -7.29% | $0.89 | $0.89 | $0.80 | 12.20K |
| 2026-08-03 | $0.92 | -1.18% | $0.92 | $0.96 | $0.88 | 6.40K |
| 2026-07-31 | $0.93 | -5.97% | $0.95 | $0.98 | $0.93 | 26.70K |
| 2026-07-30 | $0.99 | +8.68% | $0.91 | $0.99 | $0.91 | 9.00K |
| 2026-07-29 | $0.91 | +0.55% | $0.88 | $1.00 | $0.87 | 18.90K |
| 2026-07-28 | $0.90 | +0.56% | $0.90 | $1.15 | $0.71 | 443.10K |
| 2026-07-27 | $0.90 | -9.09% | $0.95 | $0.95 | $0.82 | 184.50K |
| 2026-07-24 | $0.99 | +12.50% | $0.90 | $1.02 | $0.90 | 3.26M |
| 2026-07-23 | $0.88 | -8.33% | $0.90 | $0.92 | $0.82 | 11.70K |
| 2026-07-22 | $0.96 | -1.03% | $0.96 | $0.96 | $0.96 | 200 |
| 2026-07-21 | $0.97 | -1.02% | $0.95 | $0.97 | $0.95 | 1.10K |
| 2026-07-20 | $0.98 | -2.00% | $0.98 | $0.98 | $0.98 | 1.40K |
| 2026-07-17 | $1.00 | -1.96% | $1.00 | $1.00 | $0.99 | 9.10K |
| 2026-07-16 | $1.02 | 0.00% | $1.01 | $1.02 | $0.94 | 2.60K |
| 2026-07-15 | $1.02 | 0.00% | $0.96 | $1.02 | $0.96 | 700 |
| 2026-07-14 | $1.02 | +6.25% | $1.03 | $1.03 | $0.96 | 2.00K |
| 2026-07-13 | $0.96 | -6.80% | $1.03 | $1.03 | $0.93 | 23.80K |
| 2026-07-10 | $1.03 | +5.10% | $0.98 | $1.05 | $0.94 | 54.70K |
| 2026-07-09 | $0.98 | +1.03% | $0.98 | $0.98 | $0.96 | 7.10K |
| 2026-07-08 | $0.97 | 0.00% | $0.94 | $0.97 | $0.93 | 2.90K |
| 2026-07-07 | $0.97 | 0.00% | $0.95 | $0.97 | $0.94 | 1.20K |
| 2026-07-06 | $0.97 | -0.51% | $0.95 | $1.01 | $0.94 | 1.30K |
| 2026-07-02 | $0.98 | -1.52% | $0.94 | $0.98 | $0.94 | 600 |
| 2026-07-01 | $0.99 | -3.88% | $1.05 | $1.05 | $0.95 | 5.30K |
| 2026-06-30 | $1.03 | +3.00% | $1.05 | $1.08 | $0.94 | 13.20K |
| 2026-06-29 | $1.00 | -1.96% | $1.01 | $1.01 | $0.98 | 5.00K |
| 2026-06-26 | $1.02 | +3.03% | $1.09 | $1.11 | $1.02 | 57.00K |
| 2026-06-25 | $0.99 | 0.00% | $1.04 | $1.04 | $0.99 | 2.70K |
| 2026-06-24 | $0.99 | -1.98% | $1.19 | $1.19 | $0.91 | 44.50K |
| 2026-06-23 | $1.01 | -6.48% | $1.00 | $1.02 | $1.00 | 2.00K |
| 2026-06-22 | $1.08 | 0.00% | $1.08 | $1.10 | $1.08 | 2.20K |
| 2026-06-18 | $1.08 | 0.00% | $1.08 | $1.08 | $1.08 | 0 |
| 2026-06-17 | $1.08 | -2.70% | $1.11 | $1.11 | $1.08 | 2.40K |
| 2026-06-16 | $1.11 | -3.48% | $1.15 | $1.15 | $1.10 | 1.60K |
| 2026-06-15 | $1.15 | +0.88% | $1.10 | $1.21 | $1.10 | 4.20K |
| 2026-06-12 | $1.14 | +6.54% | $1.09 | $1.14 | $1.08 | 3.40K |
| 2026-06-11 | $1.07 | +0.47% | $1.02 | $1.19 | $0.99 | 118.50K |
| 2026-06-10 | $1.07 | -6.25% | $1.13 | $1.13 | $1.03 | 2.80K |
| 2026-06-09 | $1.14 | -1.22% | $1.07 | $1.14 | $1.02 | 3.60K |
| 2026-06-08 | $1.15 | -10.85% | $1.13 | $1.15 | $1.05 | 126.00K |
| 2026-06-05 | $1.29 | +9.32% | $1.16 | $1.29 | $1.10 | 13.90K |
| 2026-06-04 | $1.18 | 0.00% | $1.19 | $1.19 | $1.10 | 3.70K |
| 2026-06-03 | $1.18 | +3.51% | $1.12 | $1.19 | $1.12 | 1.40K |
| 2026-06-02 | $1.14 | -0.09% | $1.14 | $1.14 | $1.14 | 500 |
| 2026-06-01 | $1.14 | -2.48% | $1.17 | $1.17 | $1.13 | 2.70K |
| 2026-05-29 | $1.17 | +2.63% | $1.14 | $1.21 | $1.13 | 23.60K |
| 2026-05-28 | $1.14 | -5.00% | $1.17 | $1.18 | $1.13 | 7.60K |
| 2026-05-27 | $1.20 | +4.35% | $1.15 | $1.20 | $1.15 | 2.30K |