CytoMed Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.60	2.60	2.28	2.28	2.28	2.70%	4,669
May 9, 2025	2.26	2.29	2.21	2.22	2.22	-3.48%	11,392
May 8, 2025	2.32	2.36	2.28	2.30	2.30	2.91%	6,187
May 7, 2025	2.28	2.29	2.21	2.24	2.24	-2.40%	5,673
May 6, 2025	2.29	2.35	2.28	2.29	2.29	-4.18%	11,586
May 5, 2025	2.35	2.39	2.33	2.39	2.39	3.02%	7,965
May 2, 2025	2.30	2.41	2.30	2.32	2.32	0.87%	5,338
May 1, 2025	2.43	2.43	2.30	2.30	2.30	-2.95%	7,291
Apr 30, 2025	2.46	2.56	2.35	2.37	2.37	-0.42%	20,982
Apr 29, 2025	2.40	2.40	2.30	2.38	2.38	-1.24%	7,988
Apr 28, 2025	2.28	2.50	2.28	2.41	2.41	5.70%	29,932
Apr 25, 2025	2.31	2.44	2.18	2.28	2.28	-2.98%	33,317
Apr 24, 2025	2.31	2.39	2.31	2.35	2.35	-2.04%	651
Apr 23, 2025	2.50	2.50	2.37	2.40	2.40	2.83%	7,742
Apr 22, 2025	2.28	2.37	2.20	2.33	2.33	2.32%	8,215
Apr 21, 2025	2.30	2.42	2.27	2.28	2.28	-7.32%	11,778
Apr 17, 2025	2.36	2.46	2.35	2.46	2.46	5.58%	1,162
Apr 16, 2025	2.42	2.42	2.33	2.33	2.33	-0.43%	6,570
Apr 15, 2025	2.26	2.53	2.26	2.34	2.34	-3.70%	43,119
Apr 14, 2025	2.51	2.51	2.43	2.43	2.43	-2.02%	4,285
Apr 11, 2025	2.44	2.56	2.39	2.48	2.48	-0.80%	2,980
Apr 10, 2025	2.84	2.85	2.40	2.50	2.50	-8.76%	101,784
Apr 9, 2025	2.26	2.80	2.18	2.74	2.74	20.70%	279,703
Apr 8, 2025	2.36	2.36	2.16	2.27	2.27	-4.62%	15,742
Apr 7, 2025	2.31	2.38	2.24	2.38	2.38	-	5,947
Apr 4, 2025	2.42	2.47	2.26	2.38	2.38	-0.63%	8,281
Apr 3, 2025	2.25	2.40	2.25	2.40	2.40	7.25%	8,798
Apr 2, 2025	2.35	2.40	2.20	2.23	2.23	1.50%	1,564
Apr 1, 2025	2.27	2.35	2.16	2.20	2.20	0.92%	26,617
Mar 31, 2025	2.24	2.56	1.98	2.18	2.18	-3.11%	108,059
Mar 28, 2025	2.25	2.25	2.25	2.25	2.25	-	905
Mar 27, 2025	2.32	2.32	2.17	2.25	2.25	-4.66%	5,220
Mar 26, 2025	2.52	2.54	2.36	2.36	2.36	-8.88%	7,565
Mar 25, 2025	2.63	2.63	2.57	2.59	2.59	-2.63%	794
Mar 24, 2025	2.61	2.70	2.53	2.66	2.66	1.92%	9,242
Mar 21, 2025	2.58	2.73	2.49	2.61	2.61	-1.88%	18,258
Mar 20, 2025	2.56	2.76	2.56	2.66	2.66	1.06%	14,589
Mar 19, 2025	2.63	2.63	2.63	2.63	2.63	0.08%	878
Mar 18, 2025	2.65	2.71	2.63	2.63	2.63	-0.75%	3,421
Mar 17, 2025	2.50	2.80	2.48	2.65	2.65	6.85%	25,927
Mar 14, 2025	2.55	2.58	2.46	2.48	2.48	-7.12%	4,624
Mar 13, 2025	2.49	2.80	2.49	2.67	2.67	2.69%	17,553
Mar 12, 2025	2.73	2.80	2.50	2.60	2.60	-0.76%	21,703
Mar 11, 2025	2.54	2.80	2.42	2.62	2.62	4.80%	23,611
Mar 10, 2025	2.69	2.69	2.43	2.50	2.50	-7.75%	11,787
Mar 7, 2025	2.78	2.80	2.70	2.71	2.71	-2.52%	6,616
Mar 6, 2025	2.71	2.79	2.61	2.78	2.78	0.72%	8,778
Mar 5, 2025	2.75	2.76	2.73	2.76	2.76	0.36%	11,927
Mar 4, 2025	2.71	2.81	2.65	2.75	2.75	-2.14%	4,245
Mar 3, 2025	2.60	2.81	2.60	2.81	2.81	0.36%	3,927