NASDAQ : GDTC
CytoMed Therapeutics Limited — Price history
Healthcare · Biotechnology · Singapore
Last price 0.9006 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CytoMed Therapeutics Limited (GDTC) closed at 0.9098 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.911 | 0.92 | 0.8551 | 0.9098 | 47,321 | -0.98% |
| 2026-10-30 | 0.888 | 0.9188 | 0.8292 | 0.9188 | 11,444 | +2.02% |
| 2026-10-29 | 0.8625 | 0.9297 | 0.85 | 0.9006 | 11,962 | -3.68% |
| 2026-10-28 | 0.82 | 0.935 | 0.82 | 0.935 | 10,118 | +5.06% |
| 2026-10-27 | 0.89 | 0.935 | 0.85 | 0.89 | 16,967 | -3.91% |
| 2026-10-26 | 0.9 | 0.94 | 0.845 | 0.9262 | 12,490 | +0.78% |
| 2026-10-23 | 0.8403 | 0.919 | 0.8403 | 0.919 | 4,847 | +0.00% |
| 2026-10-22 | 0.875 | 0.919 | 0.8222 | 0.919 | 5,906 | +0.00% |
| 2026-10-21 | 0.8108 | 0.919 | 0.8108 | 0.919 | 4,986 | +5.45% |
| 2026-10-20 | 0.82 | 0.8715 | 0.8123 | 0.8715 | 8,281 | +2.29% |
| 2026-10-19 | 0.8501 | 0.865 | 0.8418 | 0.852 | 15,009 | -3.17% |
| 2026-10-16 | 0.94 | 0.94 | 0.8401 | 0.8799 | 7,258 | +1.14% |
| 2026-10-15 | 0.8058 | 0.88 | 0.7303 | 0.87 | 9,482 | +1.17% |
| 2026-10-14 | 0.83 | 0.8659 | 0.81 | 0.8599 | 10,624 | -1.16% |
| 2026-10-13 | 0.865 | 0.88 | 0.8114 | 0.87 | 26,660 | +7.22% |
| 2026-10-12 | 0.8406 | 0.9834 | 0.71 | 0.8114 | 54,761 | -8.83% |
| 2026-10-09 | 0.9385 | 0.94 | 0.853 | 0.89 | 11,819 | -5.81% |
| 2026-10-08 | 0.9 | 0.945 | 0.9 | 0.9449 | 23,216 | -3.58% |
| 2026-10-07 | 0.9 | 0.98 | 0.8 | 0.98 | 15,184 | +5.40% |
| 2026-10-06 | 0.95 | 0.95 | 0.8647 | 0.9298 | 18,563 | -7.94% |
| 2026-10-05 | 0.8453 | 1.06 | 0.8453 | 1.01 | 68,329 | +9.78% |
| 2026-10-02 | 0.8 | 0.92 | 0.7701 | 0.92 | 33,742 | +2.23% |
| 2026-10-01 | 0.843 | 0.9 | 0.838 | 0.8999 | 6,442 | +6.75% |
| 2026-09-30 | 0.8155 | 0.8498 | 0.7701 | 0.843 | 13,004 | -5.17% |
| 2026-09-29 | 0.8505 | 0.8914 | 0.81 | 0.889 | 30,710 | -3.89% |
| 2026-09-28 | 0.8988 | 0.93 | 0.8492 | 0.925 | 8,483 | -3.14% |
| 2026-09-25 | 0.9097 | 0.955 | 0.88 | 0.955 | 11,828 | +4.95% |
| 2026-09-24 | 0.91 | 0.91 | 0.8563 | 0.91 | 5,426 | +0.00% |
| 2026-09-23 | 0.8756 | 0.91 | 0.8737 | 0.91 | 9,675 | +0.00% |
| 2026-09-22 | 0.95 | 0.95 | 0.87 | 0.91 | 32,474 | -6.19% |
| 2026-09-21 | 0.97 | 0.97 | 0.8123 | 0.97 | 33,419 | -1.02% |
| 2026-09-18 | 0.82 | 0.98 | 0.7659 | 0.98 | 21,271 | +10.61% |
| 2026-09-17 | 0.8417 | 0.886 | 0.795 | 0.886 | 7,410 | +0.00% |
| 2026-09-16 | 0.8631 | 0.886 | 0.8064 | 0.886 | 4,281 | +10.02% |
| 2026-09-15 | 0.8516 | 0.852 | 0.8 | 0.8053 | 20,101 | -5.45% |
| 2026-09-14 | 0.77 | 0.9 | 0.77 | 0.8517 | 12,470 | +8.94% |
| 2026-09-11 | 0.8382 | 0.8382 | 0.7736 | 0.7818 | 10,010 | -3.48% |
| 2026-09-10 | 0.85 | 0.85 | 0.8 | 0.81 | 9,077 | +1.93% |
| 2026-09-09 | 0.8527 | 0.93 | 0.7901 | 0.7947 | 24,332 | -8.66% |
| 2026-09-08 | 0.861 | 0.873 | 0.8225 | 0.87 | 3,903 | +1.03% |
| 2026-09-04 | 0.93 | 0.93 | 0.85 | 0.8611 | 16,859 | -2.14% |
| 2026-09-02 | 0.8507 | 0.9 | 0.85 | 0.88 | 12,932 | -3.16% |
| 2026-08-31 | 0.9193 | 0.9193 | 0.7617 | 0.9087 | 11,873 | -1.23% |
| 2026-08-28 | 0.901 | 0.92 | 0.8599 | 0.92 | 2,507 | -3.16% |
| 2026-08-27 | 0.98 | 0.9884 | 0.9499 | 0.95 | 18,945 | -4.69% |
| 2026-08-26 | 0.935 | 0.9967 | 0.91 | 0.9967 | 2,820 | +6.60% |
| 2026-08-25 | 1 | 1 | 0.92 | 0.935 | 28,056 | -6.50% |
| 2026-08-24 | 1 | 1 | 0.9275 | 1 | 74,011 | -2.91% |
| 2026-08-21 | 0.8025 | 1.03 | 0.8025 | 1.03 | 60,305 | +14.57% |
| 2026-08-20 | 0.89 | 0.899 | 0.86 | 0.899 | 5,407 | -0.11% |
| 2026-08-19 | 0.9799 | 0.9799 | 0.89 | 0.9 | 16,978 | -4.21% |
| 2026-08-18 | 0.8976 | 0.9596 | 0.8976 | 0.9396 | 3,999 | +3.73% |
| 2026-08-17 | 0.912 | 0.98 | 0.88 | 0.9058 | 24,483 | -4.54% |
| 2026-08-14 | 0.851 | 0.949 | 0.8 | 0.9489 | 30,457 | +12.30% |
| 2026-08-13 | 0.8001 | 0.845 | 0.8 | 0.845 | 27,840 | +4.51% |
| 2026-08-12 | 0.8428 | 0.859 | 0.7773 | 0.8085 | 14,666 | -4.07% |
| 2026-08-11 | 0.8101 | 0.8428 | 0.8 | 0.8428 | 2,744 | +5.34% |
| 2026-08-10 | 0.8201 | 0.893 | 0.8 | 0.8001 | 50,497 | -2.58% |
| 2026-08-07 | 0.875 | 0.875 | 0.8213 | 0.8213 | 3,788 | +2.29% |
| 2026-08-06 | 0.89 | 0.93 | 0.8029 | 0.8029 | 125,896 | -4.42% |
| 2026-08-05 | 0.84 | 0.95 | 0.8316 | 0.84 | 30,221 | -1.42% |
| 2026-08-04 | 0.892 | 0.892 | 0.8 | 0.8521 | 12,194 | -7.30% |
| 2026-08-03 | 0.92 | 0.96 | 0.8787 | 0.9192 | 6,356 | -1.17% |
| 2026-07-31 | 0.95 | 0.98 | 0.93 | 0.9301 | 26,739 | -5.99% |
| 2026-07-30 | 0.91 | 0.9894 | 0.91 | 0.9894 | 9,493 | +8.73% |
| 2026-07-29 | 0.879 | 0.9986 | 0.8706 | 0.91 | 18,929 | +0.54% |
| 2026-07-28 | 0.8998 | 1.15 | 0.7103 | 0.9051 | 443,756 | +0.59% |
| 2026-07-27 | 0.948 | 0.948 | 0.82 | 0.8998 | 189,246 | -9.11% |
| 2026-07-24 | 0.9001 | 1.02 | 0.9001 | 0.99 | 3,256,767 | +12.50% |
| 2026-07-23 | 0.9 | 0.92 | 0.821 | 0.88 | 11,718 | -8.33% |
| 2026-07-22 | 0.96 | 0.96 | 0.96 | 0.96 | 186 | -1.03% |
| 2026-07-21 | 0.95 | 0.97 | 0.95 | 0.97 | 1,066 | -1.02% |
| 2026-07-20 | 0.98 | 0.98 | 0.98 | 0.98 | 1,460 | -2.00% |
| 2026-07-17 | 1 | 1 | 0.99 | 1 | 9,132 | -1.96% |
| 2026-07-16 | 1.009 | 1.02 | 0.9432 | 1.02 | 2,641 | +0.00% |
| 2026-07-15 | 0.9601 | 1.02 | 0.9601 | 1.02 | 705 | +0.00% |
| 2026-07-14 | 1.03 | 1.03 | 0.965 | 1.02 | 2,009 | +6.21% |
| 2026-07-13 | 1.03 | 1.03 | 0.9319 | 0.9604 | 23,793 | -6.76% |
| 2026-07-10 | 0.98 | 1.05 | 0.9408 | 1.03 | 54,655 | +5.10% |
| 2026-07-09 | 0.98 | 0.98 | 0.96 | 0.98 | 7,137 | +1.04% |
| 2026-07-08 | 0.935 | 0.9699 | 0.9314 | 0.9699 | 2,936 | +0.00% |
| 2026-07-07 | 0.955 | 0.9699 | 0.94 | 0.9699 | 1,234 | -0.01% |
| 2026-07-06 | 0.9501 | 1.015 | 0.9401 | 0.97 | 1,299 | -0.51% |
| 2026-07-02 | 0.94 | 0.975 | 0.94 | 0.975 | 639 | -1.53% |
| 2026-07-01 | 1.05 | 1.05 | 0.95 | 0.9901 | 5,287 | -3.87% |
| 2026-06-30 | 1.05 | 1.08 | 0.94 | 1.03 | 13,220 | +3.00% |
| 2026-06-29 | 1.01 | 1.01 | 0.98 | 1 | 5,040 | -1.96% |
| 2026-06-26 | 1.09 | 1.11 | 1.02 | 1.02 | 57,449 | +3.03% |
| 2026-06-25 | 1.04 | 1.04 | 0.99 | 0.99 | 2,745 | +0.00% |
| 2026-06-24 | 1.19 | 1.19 | 0.9101 | 0.99 | 44,510 | -1.98% |
| 2026-06-23 | 0.996 | 1.02 | 0.996 | 1.01 | 2,130 | -6.48% |
| 2026-06-22 | 1.08 | 1.1 | 1.08 | 1.08 | 2,346 | +0.00% |
| 2026-06-17 | 1.11 | 1.11 | 1.08 | 1.08 | 2,383 | -2.70% |
| 2026-06-16 | 1.15 | 1.15 | 1.1 | 1.11 | 1,623 | -3.48% |
| 2026-06-15 | 1.1 | 1.21 | 1.1 | 1.15 | 4,198 | +0.88% |
| 2026-06-12 | 1.09 | 1.14 | 1.08 | 1.14 | 3,372 | +6.54% |
| 2026-06-11 | 1.024 | 1.19 | 0.9875 | 1.07 | 118,513 | +0.47% |
| 2026-06-10 | 1.13 | 1.13 | 1.032 | 1.065 | 2,829 | -6.28% |
| 2026-06-09 | 1.065 | 1.136 | 1.02 | 1.136 | 3,554 | -1.18% |
| 2026-06-08 | 1.13 | 1.151 | 1.055 | 1.15 | 126,008 | -10.85% |
| 2026-06-05 | 1.16 | 1.29 | 1.101 | 1.29 | 13,880 | +9.32% |
| 2026-06-04 | 1.19 | 1.19 | 1.1 | 1.18 | 3,688 | +0.00% |
| 2026-06-03 | 1.116 | 1.19 | 1.116 | 1.18 | 1,416 | +3.51% |
| 2026-06-02 | 1.14 | 1.14 | 1.14 | 1.14 | 523 | -0.10% |
| 2026-06-01 | 1.17 | 1.17 | 1.13 | 1.141 | 2,770 | -2.47% |
| 2026-05-29 | 1.141 | 1.21 | 1.13 | 1.17 | 23,683 | +2.63% |
| 2026-05-28 | 1.17 | 1.18 | 1.13 | 1.14 | 7,879 | -5.00% |
| 2026-05-27 | 1.151 | 1.2 | 1.151 | 1.2 | 2,253 | +4.35% |
| 2026-05-26 | 1.11 | 1.206 | 1.11 | 1.15 | 13,315 | +1.77% |
| 2026-05-22 | 1.18 | 1.19 | 1.11 | 1.13 | 16,915 | -7.38% |
| 2026-05-21 | 1.28 | 1.284 | 1.218 | 1.22 | 9,433 | -7.58% |
| 2026-05-20 | 1.19 | 1.35 | 1.18 | 1.32 | 38,017 | +9.09% |
| 2026-05-19 | 1.18 | 1.21 | 1.11 | 1.21 | 41,683 | +0.00% |
| 2026-05-18 | 1.18 | 1.387 | 1.169 | 1.21 | 123,516 | +4.31% |
| 2026-05-15 | 0.95 | 1.17 | 0.95 | 1.16 | 97,239 | +31.79% |
| 2026-05-14 | 0.811 | 0.9499 | 0.77 | 0.8802 | 2,964 | +16.58% |
| 2026-05-13 | 0.75 | 0.7576 | 0.6995 | 0.755 | 6,348 | -1.87% |
| 2026-05-12 | 0.7779 | 0.809 | 0.692 | 0.7694 | 1,570 | -4.89% |
| 2026-05-11 | 0.81 | 0.86 | 0.7766 | 0.809 | 12,407 | +3.72% |
| 2026-05-08 | 0.73 | 0.789 | 0.6801 | 0.78 | 119,926 | +7.85% |