CytoMed Therapeutics Limited - Ordinary Shares (GDTC)
1.0500
-0.0100 (-0.94%)
NASDAQ · Last Trade: Mar 11th, 5:15 PM EDT
Historical Prices For CytoMed Therapeutics Limited - Ordinary Shares (GDTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/06/2026 | 1.17 | 1.19 | 0.97 | 1.17 | 816,896 | 1.17 |
| 2/05/2026 | 1.03 | 1.25 | 0.90 | 1.08 | 21,943,959 | 1.08 |
| 2/04/2026 | 0.82 | 0.86 | 0.80 | 0.85 | 8,818,647 | 0.85 |
| 2/03/2026 | 0.85 | 0.88 | 0.82 | 0.85 | 3,975 | 0.85 |
| 2/02/2026 | 0.90 | 0.90 | 0.84 | 0.86 | 5,231 | 0.86 |
| 1/30/2026 | 0.86 | 0.86 | 0.78 | 0.81 | 8,089 | 0.81 |
| 1/29/2026 | 0.82 | 0.84 | 0.78 | 0.84 | 27,444 | 0.84 |
| 1/28/2026 | 0.80 | 0.88 | 0.78 | 0.82 | 48,212 | 0.82 |
| 1/27/2026 | 0.92 | 0.92 | 0.73 | 0.84 | 56,826 | 0.84 |
| 1/26/2026 | 0.97 | 0.98 | 0.86 | 0.89 | 33,556 | 0.89 |
| 1/23/2026 | 0.97 | 1.00 | 0.94 | 1.00 | 10,173 | 1.00 |
| 1/22/2026 | 1.07 | 1.07 | 0.87 | 0.95 | 26,146 | 0.95 |
| 1/21/2026 | 1.10 | 1.13 | 1.05 | 1.06 | 11,829 | 1.06 |
| 1/20/2026 | 0.89 | 1.13 | 0.86 | 1.05 | 12,547 | 1.05 |
| 1/16/2026 | 0.90 | 0.98 | 0.90 | 0.95 | 51,523 | 0.95 |
| 1/15/2026 | 0.96 | 0.97 | 0.89 | 0.93 | 19,552 | 0.93 |
| 1/14/2026 | 1.20 | 1.21 | 0.89 | 0.94 | 147,024 | 0.94 |
| 1/13/2026 | 1.38 | 1.39 | 1.20 | 1.22 | 198,432 | 1.22 |
| 1/12/2026 | 1.26 | 1.28 | 1.18 | 1.24 | 19,323 | 1.24 |
| 1/09/2026 | 1.30 | 1.36 | 1.30 | 1.32 | 3,083 | 1.32 |
| 1/08/2026 | 1.42 | 1.42 | 1.26 | 1.31 | 20,466 | 1.31 |
| 1/07/2026 | 1.39 | 1.40 | 1.38 | 1.39 | 8,404 | 1.39 |
| 1/06/2026 | 1.38 | 1.40 | 1.34 | 1.39 | 10,153 | 1.39 |
| 1/05/2026 | 1.42 | 1.43 | 1.33 | 1.36 | 24,093 | 1.36 |
| 1/02/2026 | 1.38 | 1.42 | 1.33 | 1.39 | 5,770 | 1.39 |
| 12/31/2025 | 1.46 | 1.60 | 1.29 | 1.33 | 97,254 | 1.33 |
| 12/30/2025 | 1.43 | 1.43 | 1.38 | 1.41 | 13,585 | 1.41 |
| 12/29/2025 | 1.51 | 1.54 | 1.43 | 1.44 | 23,143 | 1.44 |
| 12/26/2025 | 1.50 | 1.58 | 1.50 | 1.53 | 13,409 | 1.53 |
| 12/24/2025 | 1.51 | 1.58 | 1.51 | 1.54 | 5,940 | 1.54 |
| 12/23/2025 | 1.54 | 1.55 | 1.49 | 1.51 | 31,661 | 1.51 |
| 12/22/2025 | 1.55 | 1.55 | 1.50 | 1.53 | 4,726 | 1.53 |
| 12/19/2025 | 1.56 | 1.63 | 1.38 | 1.41 | 57,287 | 1.41 |
| 12/18/2025 | 1.56 | 1.62 | 1.55 | 1.56 | 15,145 | 1.56 |
| 12/17/2025 | 1.66 | 1.66 | 1.53 | 1.58 | 44,119 | 1.58 |
| 12/16/2025 | 1.62 | 1.62 | 1.58 | 1.62 | 8,140 | 1.62 |
| 12/15/2025 | 1.62 | 1.64 | 1.58 | 1.60 | 14,469 | 1.60 |
| 12/12/2025 | 1.65 | 1.68 | 1.63 | 1.66 | 10,772 | 1.66 |