NASDAQ:GDTC | Historical Stock Price | CytoMed Therapeutics Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$1.04$1.57$2.38$3.61$5.462023-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.90$4.90133,200——
2023-12-28$5.20$5.20158,800——
2023-12-27$5.20$5.20428,200——
2023-12-26$4.93$4.93499,500——
2023-12-22$4.21$4.218,200——
2023-12-21$4.31$4.3134,800——
2023-12-20$4.33$4.3343,400——
2023-12-19$3.91$3.9110,000——
2023-12-18$3.24$3.241,200——
2023-12-15$3.35$3.3511,700——
2023-12-14$3.27$3.2718,800——
2023-12-13$3.39$3.393,700——
2023-12-12$3.49$3.492,900——
2023-12-11$3.49$3.492,800——
2023-12-08$3.41$3.418,000——
2023-12-07$3.45$3.4510,700——
2023-12-06$3.48$3.4823,400——
2023-12-05$3.55$3.5510,700——
2023-12-04$3.64$3.643,900——
2023-12-01$3.52$3.524,800——
2023-11-30$3.69$3.693,600——
2023-11-29$3.64$3.644,800——
2023-11-28$3.69$3.696,900——
2023-11-27$3.65$3.651,200——
2023-11-24$3.69$3.693,500——
2023-11-22$3.70$3.7011,400——
2023-11-21$3.70$3.702,500——
2023-11-20$3.70$3.701,500——
2023-11-17$3.72$3.723,500——
2023-11-16$4.07$4.07600——
2023-11-15$4.01$4.01400——
2023-11-14$4.06$4.061,300——
2023-11-13$4.03$4.032,900——
2023-11-10$4.04$4.041,500——
2023-11-09$3.96$3.962,900——
2023-11-08$4.12$4.128,100——
2023-11-07$4.07$4.072,000——
2023-11-06$4.06$4.0610,300——
2023-11-03$4.05$4.0541,100——
2023-11-02$3.89$3.891,700——
2023-11-01$3.89$3.894,900——
2023-10-31$3.73$3.7316,100——
2023-10-30$3.47$3.4710,600——
2023-10-27$3.51$3.514,000——
2023-10-26$3.51$3.514,600——
2023-10-25$3.59$3.597,000——
2023-10-24$3.65$3.653,000——
2023-10-23$3.48$3.484,700——
2023-10-20$3.59$3.59500——
2023-10-19$3.35$3.353,800——
2023-10-18$3.37$3.376,600——
2023-10-17$3.44$3.441,700——
2023-10-16$3.62$3.622,700——
2023-10-13$3.53$3.532,700——
2023-10-12$3.53$3.535,700——
2023-10-11$3.59$3.594,100——
2023-10-10$3.40$3.40400——
2023-10-09$3.40$3.402,900——
2023-10-06$3.48$3.487,000——
2023-10-05$3.64$3.643,400——
2023-10-04$3.55$3.555,000——
2023-10-03$3.59$3.592,700——
2023-10-02$3.50$3.503,400——
2023-09-29$3.50$3.507,100——
2023-09-28$3.51$3.51500——
2023-09-27$3.50$3.507,000——
2023-09-26$3.70$3.701,700——
2023-09-25$3.63$3.636,900——
2023-09-22$3.41$3.4117,500——
2023-09-21$3.60$3.601,900——
2023-09-20$3.60$3.607,600——
2023-09-19$3.78$3.781,000——
2023-09-18$3.70$3.706,900——
2023-09-15$3.70$3.705,200——
2023-09-14$3.60$3.6019,400——
2023-09-13$3.54$3.5440,400——
2023-09-12$3.57$3.579,800——
2023-09-11$3.52$3.5211,500——
2023-09-08$3.42$3.422,100——
2023-09-07$3.39$3.396,100——
2023-09-06$3.42$3.422,300——
2023-09-05$3.48$3.488,800——
2023-09-01$3.48$3.488,700——
2023-08-31$3.38$3.386,800——
2023-08-30$3.49$3.492,400——
2023-08-29$3.46$3.4613,700——
2023-08-28$3.49$3.492,900——
2023-08-25$3.49$3.4919,900——
2023-08-24$3.38$3.3867,700——
2023-08-23$3.60$3.6030,100——
2023-08-22$3.59$3.599,400——
2023-08-21$3.57$3.5724,400——
2023-08-18$3.72$3.722,300——
2023-08-17$3.82$3.826,700——
2023-08-16$3.77$3.773,800——
2023-08-15$3.77$3.7736,400——
2023-08-14$3.82$3.8222,400——
2023-08-11$3.95$3.9549,400——
2023-08-10$4.13$4.1354,700——
2023-08-09$4.20$4.2053,400——
2023-08-08$4.27$4.2734,700——
2023-08-07$4.43$4.4333,700——
2023-08-04$4.13$4.1324,400——
2023-08-03$4.20$4.208,600——
2023-08-02$4.32$4.3259,700——
2023-08-01$4.27$4.2724,400——
2023-07-31$4.35$4.3515,500——
2023-07-28$4.25$4.2531,500——
2023-07-27$4.07$4.0728,800——
2023-07-26$3.95$3.9527,000——
2023-07-25$3.73$3.7384,400——
2023-07-24$3.57$3.5761,400——
2023-07-21$3.75$3.7573,200——
2023-07-20$3.85$3.8533,800——
2023-07-19$4.03$4.03113,500——
2023-07-18$4.18$4.1878,500——
2023-07-17$4.30$4.3097,400——
2023-07-14$4.34$4.34109,500——
2023-07-13$4.41$4.41666,200——
2023-07-12$4.16$4.16884,400——
2023-07-11$5.64$5.6421,901,700——
2023-07-10$3.49$3.492,613,700——
2023-07-07$3.27$3.2728,200——
2023-07-06$3.26$3.2683,300——
2023-07-05$3.07$3.0715,800——
2023-07-03$3.17$3.1716,100——
2023-06-30$3.05$3.0517,400——
2023-06-29$3.09$3.0962,200——
2023-06-28$3.05$3.05101,900——
2023-06-27$2.85$2.8510,800——
2023-06-26$2.87$2.8715,800——
2023-06-23$2.78$2.7810,700——
2023-06-22$2.91$2.9122,300——
2023-06-21$2.80$2.8010,400——
2023-06-20$2.87$2.8721,200——
2023-06-16$2.88$2.8818,600——
2023-06-15$2.84$2.84296,800——
2023-06-14$2.80$2.8039,100——
2023-06-13$2.98$2.9870,900——
2023-06-12$3.08$3.08127,100——
2023-06-09$2.88$2.884,600——
2023-06-08$2.77$2.777,000——
2023-06-07$2.80$2.8011,900——
2023-06-06$2.79$2.7924,800——
2023-06-05$2.75$2.7516,700——
2023-06-02$2.74$2.7411,800——
2023-06-01$2.71$2.7114,700——
2023-05-31$2.73$2.7326,000——
2023-05-30$2.78$2.7835,100——
2023-05-26$2.68$2.6823,500——
2023-05-25$2.75$2.7587,100——
2023-05-24$2.80$2.805,500——
2023-05-23$2.92$2.9225,500——
2023-05-22$2.84$2.8454,900——
2023-05-19$2.90$2.9099,000——
2023-05-18$2.96$2.96120,100——
2023-05-17$3.06$3.06106,000——
2023-05-16$2.98$2.9876,100——
2023-05-15$3.08$3.08257,600——
2023-05-12$2.93$2.93148,600——
2023-05-11$2.81$2.81218,200——
2023-05-10$3.00$3.00163,800——
2023-05-09$3.55$3.55587,100——
2023-05-08$4.41$4.411,041,000——
2023-05-05$3.78$3.7816,200——
2023-05-04$3.68$3.6833,400——
2023-05-03$3.62$3.62210,500——
2023-05-02$3.72$3.72345,400——
2023-05-01$3.43$3.4331,700——
2023-04-28$3.35$3.3556,600——
2023-04-27$3.46$3.46126,300——
2023-04-26$3.37$3.3784,100——
2023-04-25$3.25$3.2546,200——
2023-04-24$3.30$3.3086,100——
2023-04-21$3.30$3.3042,500——
2023-04-20$3.33$3.3355,900——
2023-04-19$3.50$3.5053,400——
2023-04-18$3.64$3.6474,500——
2023-04-17$3.76$3.761,420,600——
2023-04-14$4.00$4.001,558,500——