CytoMed Therapeutics Limited - Ordinary Shares (GDTC)
1.1200
-0.0164 (-1.44%)
NASDAQ· Last Trade: Jun 10th, 3:46 PM EDT
Historical Prices For CytoMed Therapeutics Limited - Ordinary Shares (GDTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 1.06 | 1.14 | 1.02 | 1.14 | 3,554 | 1.14 |
| 6/08/2026 | 1.13 | 1.15 | 1.05 | 1.15 | 126,009 | 1.15 |
| 6/05/2026 | 1.16 | 1.29 | 1.10 | 1.29 | 13,880 | 1.29 |
| 6/04/2026 | 1.19 | 1.19 | 1.10 | 1.18 | 3,688 | 1.18 |
| 6/03/2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1,416 | 1.18 |
| 6/02/2026 | 1.14 | 1.14 | 1.14 | 1.14 | 523 | 1.14 |
| 6/01/2026 | 1.17 | 1.17 | 1.13 | 1.14 | 2,770 | 1.14 |
| 5/29/2026 | 1.14 | 1.21 | 1.13 | 1.17 | 23,683 | 1.17 |
| 5/28/2026 | 1.17 | 1.18 | 1.13 | 1.14 | 7,639 | 1.14 |
| 5/27/2026 | 1.15 | 1.20 | 1.15 | 1.20 | 2,253 | 1.20 |
| 5/26/2026 | 1.11 | 1.21 | 1.11 | 1.15 | 13,315 | 1.15 |
| 5/22/2026 | 1.18 | 1.19 | 1.11 | 1.13 | 16,915 | 1.13 |
| 5/21/2026 | 1.28 | 1.28 | 1.22 | 1.22 | 9,433 | 1.22 |
| 5/20/2026 | 1.19 | 1.35 | 1.18 | 1.32 | 38,017 | 1.32 |
| 5/19/2026 | 1.18 | 1.21 | 1.11 | 1.21 | 41,682 | 1.21 |
| 5/18/2026 | 1.18 | 1.39 | 1.17 | 1.21 | 123,416 | 1.21 |
| 5/15/2026 | 0.95 | 1.17 | 0.95 | 1.16 | 97,239 | 1.16 |
| 5/14/2026 | 0.81 | 0.95 | 0.77 | 0.88 | 2,965 | 0.88 |
| 5/13/2026 | 0.75 | 0.76 | 0.70 | 0.76 | 6,348 | 0.76 |
| 5/12/2026 | 0.78 | 0.81 | 0.69 | 0.77 | 1,570 | 0.77 |
| 5/11/2026 | 0.81 | 0.86 | 0.78 | 0.81 | 12,407 | 0.81 |
| 5/08/2026 | 0.73 | 0.79 | 0.68 | 0.78 | 119,926 | 0.78 |
| 5/07/2026 | 0.90 | 0.91 | 0.72 | 0.72 | 16,857 | 0.72 |
| 5/06/2026 | 0.93 | 0.98 | 0.92 | 0.92 | 24,316 | 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 |