CytoMed Therapeutics Limited - GDTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.96	1.93	1.93	1.96	1.85	2,894
September 04, 2025	1.98	1.9	1.9	1.99	1.89	1,739
September 03, 2025	1.99	1.95	1.95	2.03	1.85	7,302
September 02, 2025	2.01	2.01	2.01	2.07	2	6,834
August 29, 2025	2.01	2	2	2.04	2	2,726
August 28, 2025	2	2	2	2.03	2	9,835
August 27, 2025	2.01	2.01	2.01	2.01	2.01	642
August 26, 2025	1.92	1.97	1.97	1.97	1.92	3,048
August 25, 2025	1.87	1.97	1.97	2.14	1.87	53,314
August 22, 2025	1.8	1.85	1.85	1.85	1.79	10,000
August 21, 2025	1.73	1.78	1.78	1.78	1.73	4,600
August 20, 2025	1.68	1.73	1.73	1.77	1.65	6,600
August 19, 2025	1.77	1.75	1.75	1.79	1.72	13,300
August 18, 2025	1.77	1.78	1.78	1.8	1.77	21,200
August 15, 2025	1.74	1.8	1.8	1.8	1.74	6,400
August 14, 2025	1.75	1.78	1.78	1.78	1.75	1,305
August 13, 2025	1.75	1.75	1.75	1.78	1.73	18,901
August 12, 2025	1.81	1.77	1.77	1.83	1.76	19,000
August 11, 2025	1.84	1.8	1.8	1.84	1.8	8,510
August 08, 2025	1.87	1.87	1.87	1.88	1.85	3,300
August 07, 2025	1.86	1.86	1.86	1.86	1.86	326
August 06, 2025	1.86	1.84	1.84	1.86	1.81	3,000
August 05, 2025	1.85	1.8	1.8	1.85	1.79	12,700
August 04, 2025	1.83	1.86	1.86	1.89	1.83	6,126
August 01, 2025	1.9	1.83	1.83	1.92	1.83	4,100
July 31, 2025	1.84	1.88	1.88	1.88	1.83	5,219
July 30, 2025	1.87	1.89	1.89	1.92	1.77	16,700
July 29, 2025	1.93	1.94	1.94	1.95	1.89	8,712
July 28, 2025	1.87	1.9	1.9	1.9	1.86	5,212
July 25, 2025	1.91	1.87	1.87	1.91	1.85	7,328
July 24, 2025	1.9	1.9	1.9	1.97	1.89	89,645
July 23, 2025	2.04	1.89	1.89	2.04	1.75	55,340
July 22, 2025	2.03	2.02	2.02	2.09	2	7,424
July 21, 2025	2.1	2	2	2.26	2	64,864
July 18, 2025	2.01	2.02	2.02	2.02	1.96	9,500
July 17, 2025	2.03	2.03	2.03	2.05	2	16,531
July 16, 2025	2.07	2.02	2.02	2.11	2.02	9,115
July 15, 2025	2.15	2.04	2.04	2.15	2.01	25,607
July 14, 2025	2.12	2.21	2.21	2.22	2.12	7,600
July 11, 2025	2.21	2.21	2.21	2.21	2.21	1,505
July 10, 2025	2.16	2.2	2.2	2.35	2.16	13,140
July 09, 2025	2.27	2.25	2.25	2.27	2.09	7,300
July 08, 2025	2.19	2.31	2.31	2.31	2.18	5,100
July 07, 2025	2.2	2.17	2.17	2.21	2.08	9,249
July 03, 2025	2.2	2.2	2.2	2.2	2.2	900
July 02, 2025	2.08	2.12	2.12	2.12	2.08	2,720
July 01, 2025	2.1	2.17	2.17	2.25	2.07	15,700
June 30, 2025	2.32	2.25	2.25	2.32	2.19	3,600
June 27, 2025	2.34	2.33	2.33	2.34	2.33	300
June 26, 2025	2.26	2.3	2.3	2.32	2.25	7,600
June 25, 2025	2.25	2.34	2.34	2.35	2.25	3,200
June 24, 2025	2.34	2.34	2.34	2.34	2.27	1,633
June 23, 2025	2.35	2.23	2.23	2.35	2.18	2,610
June 20, 2025	2.31	2.28	2.28	2.31	2.15	1,420
June 18, 2025	2.1	2.33	2.33	2.33	2.1	42,900
June 17, 2025	2.1	2.1	2.1	2.1	2.1	1,506
June 16, 2025	2.05	2.08	2.08	2.09	2.04	5,900
June 13, 2025	2.08	2.08	2.08	2.08	2.08	777
June 12, 2025	2.14	2.13	2.13	2.14	2.13	4,400
June 11, 2025	2.04	2.02	2.02	2.07	2.02	3,127

CytoMed Therapeutics Limited (GDTC) NASDAQ