CytoMed Therapeutics Limited - Ordinary Shares (GDTC)
0.9200
+0.00 (0.00%)
NASDAQ · Last Trade: May 6th, 7:47 PM EDT
Historical Prices For CytoMed Therapeutics Limited - Ordinary Shares (GDTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 0.93 | 0.98 | 0.92 | 0.92 | 24,216 | 0.92 |
| 5/05/2026 | 0.98 | 0.98 | 0.90 | 0.92 | 14,259 | 0.92 |
| 5/04/2026 | 1.00 | 1.00 | 0.98 | 1.00 | 2,550 | 1.00 |
| 5/01/2026 | 1.00 | 1.00 | 0.95 | 0.97 | 15,872 | 0.97 |
| 4/30/2026 | 0.96 | 1.00 | 0.96 | 1.00 | 4,265 | 1.00 |
| 4/29/2026 | 0.97 | 0.99 | 0.97 | 0.99 | 3,378 | 0.99 |
| 4/28/2026 | 1.00 | 1.00 | 0.90 | 0.90 | 14,007 | 0.90 |
| 4/27/2026 | 1.00 | 1.00 | 0.98 | 0.98 | 4,892 | 0.98 |
| 4/24/2026 | 0.96 | 1.00 | 0.90 | 0.95 | 17,485 | 0.95 |
| 4/23/2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1,891 | 1.01 |
| 4/22/2026 | 1.02 | 1.02 | 0.99 | 1.00 | 6,688 | 1.00 |
| 4/21/2026 | 1.01 | 1.02 | 1.00 | 1.02 | 2,987 | 1.02 |
| 4/20/2026 | 1.00 | 1.02 | 0.97 | 1.02 | 5,482 | 1.02 |
| 4/17/2026 | 1.02 | 1.02 | 0.97 | 1.01 | 4,047 | 1.01 |
| 4/16/2026 | 1.00 | 1.02 | 1.00 | 1.02 | 3,096 | 1.02 |
| 4/15/2026 | 1.00 | 1.00 | 0.95 | 1.00 | 5,581 | 1.00 |
| 4/14/2026 | 0.93 | 1.00 | 0.92 | 1.00 | 7,674 | 1.00 |
| 4/13/2026 | 1.00 | 1.00 | 0.95 | 0.97 | 5,866 | 0.97 |
| 4/10/2026 | 1.00 | 1.00 | 1.00 | 1.00 | 388 | 1.00 |
| 4/09/2026 | 0.90 | 1.00 | 0.90 | 1.00 | 7,908 | 1.00 |
| 4/08/2026 | 1.00 | 1.00 | 0.99 | 1.00 | 5,658 | 1.00 |
| 4/07/2026 | 1.00 | 1.02 | 1.00 | 1.01 | 4,667 | 1.01 |
| 4/06/2026 | 1.00 | 1.06 | 0.96 | 1.06 | 9,874 | 1.06 |
| 4/02/2026 | 1.02 | 1.02 | 0.99 | 0.99 | 8,516 | 0.99 |
| 4/01/2026 | 1.00 | 1.03 | 1.00 | 1.03 | 14,387 | 1.03 |
| 3/31/2026 | 1.02 | 1.02 | 1.00 | 1.00 | 8,559 | 1.00 |
| 3/30/2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1,776 | 1.03 |
| 3/27/2026 | 1.01 | 1.04 | 1.00 | 1.03 | 13,429 | 1.03 |
| 3/26/2026 | 1.03 | 1.03 | 1.03 | 1.03 | 675 | 1.03 |
| 3/25/2026 | 1.01 | 1.06 | 1.00 | 1.06 | 7,046 | 1.06 |
| 3/24/2026 | 1.01 | 1.04 | 1.01 | 1.04 | 694 | 1.04 |
| 3/23/2026 | 1.09 | 1.09 | 0.99 | 1.03 | 20,175 | 1.03 |
| 3/20/2026 | 1.04 | 1.10 | 1.00 | 1.10 | 8,228 | 1.10 |
| 3/19/2026 | 1.01 | 1.05 | 1.00 | 1.05 | 13,779 | 1.05 |
| 3/18/2026 | 1.05 | 1.11 | 1.01 | 1.05 | 11,662 | 1.05 |
| 3/17/2026 | 1.01 | 1.07 | 1.00 | 1.04 | 8,999 | 1.04 |
| 3/16/2026 | 1.02 | 1.05 | 1.02 | 1.05 | 5,041 | 1.05 |
| 3/13/2026 | 1.01 | 1.06 | 1.01 | 1.06 | 4,295 | 1.06 |
| 3/12/2026 | 1.00 | 1.07 | 1.00 | 1.07 | 8,647 | 1.07 |
| 3/11/2026 | 0.96 | 1.05 | 0.96 | 1.05 | 8,145 | 1.05 |
| 3/10/2026 | 1.01 | 1.06 | 1.01 | 1.06 | 3,344 | 1.06 |
| 3/09/2026 | 0.98 | 1.06 | 0.98 | 1.06 | 6,860 | 1.06 |
| 3/06/2026 | 1.01 | 1.05 | 1.01 | 1.05 | 2,283 | 1.05 |
| 3/05/2026 | 1.02 | 1.05 | 1.01 | 1.04 | 4,645 | 1.04 |
| 3/04/2026 | 1.04 | 1.06 | 0.97 | 1.06 | 13,872 | 1.06 |
| 3/03/2026 | 1.01 | 1.05 | 0.96 | 1.05 | 43,642 | 1.05 |
| 3/02/2026 | 1.08 | 1.08 | 1.02 | 1.06 | 22,757 | 1.06 |
| 2/27/2026 | 1.00 | 1.08 | 1.00 | 1.08 | 54,025 | 1.08 |
| 2/26/2026 | 1.02 | 1.08 | 1.02 | 1.08 | 29,897 | 1.08 |
| 2/25/2026 | 1.04 | 1.08 | 1.03 | 1.08 | 34,271 | 1.08 |
| 2/24/2026 | 1.06 | 1.06 | 1.03 | 1.04 | 11,296 | 1.04 |
| 2/23/2026 | 1.04 | 1.07 | 1.04 | 1.07 | 17,029 | 1.07 |
| 2/20/2026 | 1.00 | 1.05 | 1.00 | 1.05 | 15,622 | 1.05 |
| 2/19/2026 | 1.01 | 1.03 | 1.00 | 1.03 | 26,534 | 1.03 |
| 2/18/2026 | 0.99 | 1.02 | 0.95 | 1.02 | 81,286 | 1.02 |
| 2/17/2026 | 0.97 | 1.05 | 0.95 | 1.03 | 32,789 | 1.03 |
| 2/13/2026 | 0.98 | 1.02 | 0.90 | 1.02 | 90,479 | 1.02 |
| 2/12/2026 | 1.00 | 1.01 | 0.87 | 0.95 | 153,618 | 0.95 |
| 2/11/2026 | 1.06 | 1.07 | 1.02 | 1.04 | 213,245 | 1.04 |
| 2/10/2026 | 1.08 | 1.12 | 1.03 | 1.07 | 291,819 | 1.07 |
| 2/09/2026 | 1.10 | 1.10 | 0.96 | 1.08 | 291,404 | 1.08 |