MetaCap

CytoMed Therapeutics Stock Price History

NASDAQ: GDTCHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.89-0.0549 (-5.81%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GDTC price history at a glance

The price history for CytoMed Therapeutics (GDTC) on this page begins on April 10, 2023, when the stock closed at $4.00; it most recently closed at $0.89 on October 5, 2026. The highest price in this record is $9.25, reached on July 10, 2023; the latest close is 90.4% below that peak. Over roughly 3 years the share price changed -77.8%, a -35.0% compound annual price return (excluding dividends).

In the last 12 months alone, GDTC has lost 60.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$9.25
Date of high
Jul 10, 2023
Low since 2023
$0.68
Date of low
May 4, 2026
52-week high
$3.68
52-week low
$0.68
IPO year
2023
Last close
$0.89

GDTC returns

1 week

-3.26%

1 month

+11.95%

3 months

-13.59%

6 months

-11.00%

Year to date

-33.33%

1 year

-60.44%

3 years

-74.79%

GDTC price return, excluding dividends.

GDTC annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.89-35.97%
20251.39-59.71%
20243.45-29.59%
2023*4.90+22.50%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

GDTC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.93850.940.88110.89-5.81%
0.900.94490.900.9449-3.58%
0.900.980.800.98+5.38%
0.950.950.8650.93-7.92%
0.8451.060.8451.01+9.78%
0.800.920.770.92+2.22%
0.8430.900.8380.90+6.76%
0.8160.850.770.843-5.17%
0.8510.8910.810.889-3.89%
0.8990.930.8490.925-3.14%
0.910.9550.880.955+4.95%
0.910.910.8560.910.00%
0.8760.910.8740.910.00%
0.950.950.870.91-6.19%
0.970.970.8120.97-1.02%
0.820.980.7660.98+10.61%
0.8420.8860.7950.8860.00%
0.8630.8860.8060.886+10.06%
0.8520.8520.800.805-5.52%
0.770.900.770.852+8.95%
0.8380.8380.7740.782-3.46%
0.850.850.800.81+1.89%
0.8530.930.790.795-8.62%
0.8610.8730.8230.87+1.05%
0.930.930.850.861-2.16%
0.880.880.880.880.00%
0.8510.900.850.88-3.19%
0.9090.9090.9090.9090.00%
0.9190.9190.7620.909-1.20%
0.9010.920.860.92-3.16%
0.980.9880.950.95-4.71%
0.9350.9970.910.997+6.63%
1.001.000.920.935-6.50%
1.001.000.9281.00-2.91%
0.8031.030.8031.03+14.57%
0.890.8990.860.899-0.11%
0.980.980.890.90-4.26%
0.8980.960.8980.94+3.75%
0.9120.980.880.906-4.53%
0.8510.9490.800.949+12.31%
0.800.8450.800.845+4.45%
0.8430.8590.7770.809-4.03%
0.810.8430.800.843+5.37%
0.820.8930.800.80-2.56%
0.8750.8750.8210.821+2.24%
0.890.930.8030.803-4.40%
0.840.950.8320.84-1.41%
0.8920.8920.800.852-7.29%
0.920.960.8790.919-1.18%
0.950.980.930.93-5.97%
0.910.9890.910.989+8.68%
0.8790.9990.8710.91+0.55%
0.901.150.710.905+0.56%
0.9480.9480.820.90-9.09%
0.901.020.900.99+12.50%
0.900.920.8210.88-8.33%
0.960.960.960.96-1.03%
0.950.970.950.97-1.02%
0.980.980.980.98-2.00%
1.001.000.991.00-1.96%
1.011.020.9431.020.00%
0.961.020.961.020.00%
1.031.030.9651.02+6.25%
1.031.030.9320.96-6.80%
0.981.050.9411.03+5.10%
0.980.980.960.98+1.03%
0.9350.970.9310.970.00%
0.9550.970.940.970.00%
0.951.020.940.97-0.51%
0.940.9750.940.975-1.52%
1.051.050.950.99-3.88%
1.051.080.941.03+3.00%
1.011.010.981.00-1.96%
1.091.111.021.02+3.03%
1.041.040.990.990.00%
1.191.190.910.99-1.98%
0.9961.020.9961.01-6.48%
1.081.101.081.080.00%
1.081.081.081.080.00%
1.111.111.081.08-2.70%
1.151.151.101.11-3.48%
1.101.211.101.15+0.88%
1.091.141.081.14+6.54%
1.021.190.9881.07+0.47%
1.131.131.031.07-6.25%
1.071.141.021.14-1.22%
1.131.151.061.15-10.85%
1.161.291.101.29+9.32%
1.191.191.101.180.00%
1.121.191.121.18+3.51%
1.141.141.141.14-0.09%
1.171.171.131.14-2.48%
1.141.211.131.17+2.63%
1.171.181.131.14-5.00%
1.151.201.151.20+4.35%
1.111.211.111.15+1.77%
1.181.191.111.13-7.38%
1.281.281.221.22-7.58%
1.191.351.181.32+9.09%
1.181.211.111.210.00%
1.181.391.171.21+4.31%
0.951.170.951.16+31.82%
0.8110.950.770.88+16.56%
0.750.7580.700.755-1.82%
0.7780.8090.6920.769-4.94%
0.810.860.7770.809+3.72%
0.730.7890.680.78+7.88%
0.900.910.7230.723-21.41%
0.9250.9790.920.920.00%
0.980.980.900.92-7.72%
0.9970.9970.980.997+2.36%
0.9970.9970.9510.974-2.31%
0.960.9970.960.997+0.71%
0.970.990.970.99+10.00%
0.9991.000.900.90-8.16%
1.001.000.980.98+3.05%
0.961.000.900.951-5.84%
0.991.010.981.01+1.00%
1.021.020.991.00-1.96%
1.011.020.9991.020.00%
1.001.020.9741.02+0.99%
1.021.020.971.01-0.98%
1.001.021.001.02+2.00%
1.001.000.9451.000.00%
0.931.000.9191.00+3.63%
1.001.000.950.965-3.50%
1.001.001.001.000.00%
0.9021.000.9021.000.00%
1.001.000.9931.00-1.38%
0.9981.020.9981.01-4.34%
1.001.060.9621.06+7.29%
1.021.020.9880.988-4.08%
1.001.031.001.03+3.00%
1.021.021.001.00-2.91%
1.001.031.001.030.00%
1.011.041.001.030.00%
1.031.031.031.03-2.83%
1.011.061.001.06+1.92%
1.011.041.011.04+0.97%
1.091.090.991.03-6.36%
1.041.101.001.10+4.76%
1.011.051.001.050.00%
1.051.111.011.05+0.96%
1.011.071.001.04-0.95%
1.021.051.021.05-0.94%
1.011.061.011.06-0.93%
0.9991.070.9991.07+1.90%
0.9641.050.9641.05-0.94%
1.011.061.011.060.00%
0.9771.060.9771.06+0.95%
1.011.051.011.05+0.96%
1.021.051.011.04-1.89%
1.041.060.971.06+0.95%
1.011.050.9561.05-0.94%
1.081.081.021.06-1.85%
1.001.081.001.080.00%
1.021.081.021.080.00%
1.041.081.031.08+3.85%
1.061.061.031.04-2.80%
1.041.071.041.07+1.90%
0.9981.050.9981.05+1.94%
1.011.031.001.03+0.98%
0.9881.020.951.02-0.97%
0.971.050.951.03+0.98%
0.981.020.9011.02+7.71%
1.001.020.8670.947-8.94%
1.061.071.031.04-2.80%
1.081.121.031.07-0.93%
1.101.100.9651.08-7.69%
1.171.190.971.17+8.33%
1.041.250.9011.08+27.06%
0.8250.8570.800.850.00%
0.850.880.820.85-1.16%
0.8990.900.8410.86+6.57%
0.860.860.780.807-4.04%
0.820.8410.780.841+1.94%
0.800.8840.7820.825-1.32%
0.920.920.7280.836-6.07%
0.970.980.8650.89-11.00%
0.971.000.941.00+5.26%
1.071.070.8710.95-10.29%
1.101.131.051.06+0.86%
0.8881.130.861.05+10.18%
0.900.9810.900.953+2.47%
0.960.970.8910.93-0.53%
1.201.210.8890.935-23.36%
1.381.391.201.22-1.61%
1.261.281.181.24-6.06%
1.301.371.301.32+0.76%
1.421.421.261.31-5.76%
1.391.401.381.390.00%
1.381.401.341.39+2.21%
1.421.431.331.36-2.16%
1.381.421.331.39+4.12%
1.461.601.291.34-5.32%
1.431.431.381.41-2.08%
1.511.551.431.44-5.88%
1.501.581.501.53-0.65%
1.511.581.511.54+1.65%
1.541.561.491.52-0.98%
1.551.551.501.53+8.51%
1.561.631.381.41-9.62%
1.561.621.551.56-1.27%
1.661.661.531.58-2.47%
1.621.621.581.62+1.25%
1.621.641.591.60-3.61%
1.661.681.631.66-0.60%
1.631.671.581.67+7.26%
1.581.721.501.56+0.45%
1.851.851.501.55-16.22%
1.802.121.801.85+4.52%
1.711.801.711.77-4.32%
1.751.881.751.85+5.71%
1.731.751.721.75+0.57%
1.821.821.741.74-3.87%
1.831.981.811.81-1.63%
1.851.871.841.84-3.21%
1.861.941.861.90+0.05%
1.871.911.861.90-0.52%
1.861.911.861.91+1.60%
1.841.881.801.88+4.44%
1.851.981.781.80-0.55%
1.801.991.781.81-8.12%
1.992.291.881.97-0.51%
1.981.991.931.98+1.02%
1.932.001.921.96+2.08%
1.841.961.841.92-0.52%
1.971.971.871.93-1.03%
1.921.991.821.95-1.02%
1.852.021.851.97+4.79%
1.911.991.831.88-7.84%
2.533.101.682.04-3.32%
2.052.122.032.11+6.03%
2.062.091.921.99-5.91%
2.162.172.092.12-3.86%
2.132.292.102.20+2.33%
2.142.332.132.15-1.38%
2.352.352.182.18-8.79%
2.422.452.352.39-1.24%
2.392.502.392.42+1.26%
2.332.492.322.39-1.65%
2.502.652.322.43-9.33%
2.873.682.182.68+4.28%
2.632.752.492.57-4.46%
2.342.752.342.69+17.47%
2.272.352.212.29+1.78%
2.172.342.152.250.00%
1.992.431.952.250.00%
2.232.362.092.25+16.58%
1.992.001.891.93-6.31%
2.252.251.902.06-8.44%
2.282.302.182.25—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDTC chart for longer ranges.