-
5 DAY PERFORMANCE
+6.08% -
1 MONTH PERFORMANCE
+6.08% -
3 MONTH PERFORMANCE
-21.50% -
6 MONTH PERFORMANCE
-29.91% -
YEAR-TO-DATE PERFORMANCE
-67.96% -
1 YEAR PERFORMANCE
-55.14%
CytoMed Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.56 | 3,700 | $18.10 M |
| 09/27/2024 | $1.57 | $1.55 (-1.27%) | $1.59 | $1.55 | 2,518 | $17.87 M |
| 09/26/2024 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.48 | 7,900 | $17.06 M |
| 09/25/2024 | $1.46 | $1.47 (0.68%) | $1.47 | $1.20 | 7,337 | $16.95 M |
| 09/24/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.46 | 4,650 | $16.83 M |
| 09/23/2024 | $1.44 | $1.52 (5.56%) | $1.52 | $1.40 | 6,200 | $17.52 M |
| 09/20/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 500 | $17.87 M |
| 09/19/2024 | $1.54 | $1.55 (0.65%) | $1.55 | $1.54 | 1,325 | $17.87 M |
| 09/18/2024 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.57 | 2,844 | $18.10 M |
| 09/17/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 1,000 | $18.45 M |
| 09/16/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 300 | $17.29 M |
| 09/13/2024 | $1.49 | $1.50 (0.67%) | $1.50 | $1.48 | 2,346 | $17.29 M |
| 09/12/2024 | $1.40 | $1.49 (6.43%) | $1.50 | $1.40 | 1,100 | $17.18 M |
| 09/11/2024 | $1.61 | $1.53 (-4.97%) | $1.61 | $1.53 | 1,100 | $17.64 M |
| 09/10/2024 | $1.48 | $1.62 (9.46%) | $1.62 | $1.48 | 423 | $18.68 M |
| 09/09/2024 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 517 | $17.06 M |
| 09/06/2024 | $1.48 | $1.48 (0%) | $1.55 | $1.45 | 2,400 | $17.06 M |
| 09/05/2024 | $1.49 | $1.49 (0%) | $1.49 | $1.49 | 0 | $17.18 M |
| 09/04/2024 | $1.50 | $1.49 (-0.67%) | $1.64 | $1.49 | 11,701 | $17.18 M |
| 09/03/2024 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.48 | 1,100 | $17.18 M |
| 08/30/2024 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.46 | 4,038 | $17.06 M |
| 08/29/2024 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.45 | 2,300 | $16.72 M |
| 08/28/2024 | $1.55 | $1.55 (0%) | $1.60 | $1.55 | 4,900 | $17.87 M |
| 08/27/2024 | $1.52 | $1.59 (4.61%) | $1.59 | $1.52 | 1,700 | $18.33 M |
| 08/26/2024 | $1.36 | $1.45 (6.62%) | $1.54 | $1.36 | 11,100 | $16.72 M |
| 08/23/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 434 | $18.45 M |
| 08/22/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.58 | 3,583 | $18.45 M |
| 08/21/2024 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.55 | 7,004 | $18.22 M |
| 08/20/2024 | $1.42 | $1.59 (11.97%) | $1.70 | $1.42 | 10,704 | $18.33 M |
| 08/19/2024 | $1.66 | $1.74 (4.82%) | $1.74 | $1.63 | 2,321 | $20.06 M |
| 08/16/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.66 | 2,000 | $19.14 M |
| 08/15/2024 | $1.69 | $1.73 (2.37%) | $1.74 | $1.67 | 19,400 | $19.95 M |
| 08/14/2024 | $1.75 | $1.68 (-4%) | $1.76 | $1.68 | 2,936 | $19.37 M |
| 08/13/2024 | $1.65 | $1.73 (4.85%) | $1.76 | $1.55 | 11,932 | $19.95 M |
| 08/12/2024 | $1.77 | $1.64 (-7.34%) | $1.79 | $1.63 | 6,423 | $18.91 M |
| 08/09/2024 | $1.50 | $1.79 (19.33%) | $1.79 | $1.50 | 3,900 | $20.64 M |
| 08/08/2024 | $1.72 | $1.78 (3.49%) | $1.81 | $1.72 | 3,500 | $20.52 M |
| 08/07/2024 | $1.65 | $1.80 (9.09%) | $1.80 | $1.61 | 3,100 | $20.75 M |
| 08/06/2024 | $1.55 | $1.64 (5.81%) | $1.64 | $1.55 | 1,200 | $18.91 M |
| 08/05/2024 | $1.65 | $1.54 (-6.67%) | $1.73 | $1.47 | 21,039 | $17.76 M |
| 08/02/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.75 | 4,903 | $20.41 M |
| 08/01/2024 | $1.75 | $1.75 (0%) | $1.80 | $1.75 | 2,741 | $20.18 M |
| 07/31/2024 | $1.71 | $1.81 (5.85%) | $1.81 | $1.71 | 6,700 | $20.87 M |
| 07/30/2024 | $1.76 | $1.81 (2.84%) | $1.84 | $1.73 | 8,240 | $20.87 M |
| 07/29/2024 | $1.80 | $1.70 (-5.56%) | $1.87 | $1.70 | 11,108 | $19.60 M |
| 07/26/2024 | $1.89 | $1.81 (-4.23%) | $1.99 | $1.68 | 43,100 | $20.87 M |
| 07/25/2024 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.88 | 21,600 | $22.71 M |
| 07/24/2024 | $2.04 | $2.01 (-1.47%) | $2.10 | $2.01 | 34,300 | $23.17 M |
| 07/23/2024 | $2.10 | $2.05 (-2.38%) | $2.26 | $2.00 | 58,049 | $23.64 M |
| 07/22/2024 | $2.09 | $2.15 (2.87%) | $2.26 | $2.05 | 63,002 | $24.79 M |
| 07/19/2024 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.02 | 40,913 | $24.21 M |
| 07/18/2024 | $2.12 | $2.24 (5.66%) | $2.35 | $2.01 | 124,203 | $25.83 M |
| 07/17/2024 | $2.27 | $2.24 (-1.32%) | $2.46 | $1.88 | 3.61 M | $25.83 M |
| 07/16/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 4,161 | $22.60 M |
| 07/15/2024 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.98 | 2,584 | $23.06 M |
| 07/12/2024 | $2.15 | $2.03 (-5.58%) | $2.15 | $1.91 | 3,726 | $23.40 M |
| 07/11/2024 | $2.19 | $2.05 (-6.39%) | $2.28 | $2.05 | 2,838 | $23.64 M |
| 07/10/2024 | $2.09 | $2.15 (2.87%) | $2.16 | $2.09 | 1,937 | $24.79 M |
| 07/08/2024 | $2.05 | $2.12 (3.41%) | $2.12 | $2.05 | 2,353 | $24.44 M |
| 07/05/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.09 | 1,095 | $24.10 M |
| 07/03/2024 | $2.01 | $2.04 (1.49%) | $2.04 | $2.01 | 2,235 | $23.52 M |
| 07/02/2024 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 795 | $23.40 M |
| 07/01/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 823 | $23.06 M |