5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
+14.41%
3 MONTH PERFORMANCE
+13.42%
6 MONTH PERFORMANCE
+46.37%
YEAR-TO-DATE PERFORMANCE
-22.94%
1 YEAR PERFORMANCE
+6.94%
CytoMed Therapeutics Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.61 | 13,329 | $32.43 M |
02/06/2025 | $2.77 | $2.82 (1.81%) | $2.87 | $2.75 | 20,300 | $32.54 M |
02/05/2025 | $2.85 | $2.89 (1.4%) | $2.92 | $2.74 | 27,246 | $33.35 M |
02/04/2025 | $2.68 | $2.88 (7.46%) | $2.94 | $2.68 | 41,600 | $33.23 M |
02/03/2025 | $2.41 | $2.79 (15.77%) | $2.83 | $2.35 | 39,939 | $32.20 M |
01/31/2025 | $2.58 | $2.64 (2.33%) | $2.64 | $2.52 | 10,138 | $30.46 M |
01/30/2025 | $2.47 | $2.59 (4.86%) | $2.59 | $2.44 | 23,300 | $29.89 M |
01/29/2025 | $2.56 | $2.56 (0%) | $2.57 | $2.40 | 7,844 | $29.54 M |
01/28/2025 | $2.37 | $2.49 (5.06%) | $2.60 | $2.32 | 15,200 | $28.73 M |
01/27/2025 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.40 | 8,500 | $28.62 M |
01/24/2025 | $2.47 | $2.56 (3.64%) | $2.70 | $2.45 | 28,600 | $29.54 M |
01/23/2025 | $2.40 | $2.47 (2.92%) | $2.69 | $2.39 | 11,849 | $28.50 M |
01/22/2025 | $2.32 | $2.55 (9.91%) | $2.85 | $2.32 | 67,923 | $29.43 M |
01/21/2025 | $2.35 | $2.47 (5.11%) | $2.49 | $2.23 | 14,646 | $28.50 M |
01/17/2025 | $2.40 | $2.38 (-0.83%) | $2.52 | $2.30 | 17,400 | $27.46 M |
01/16/2025 | $2.35 | $2.39 (1.7%) | $2.64 | $2.21 | 54,343 | $27.58 M |
01/15/2025 | $2.21 | $2.19 (-0.9%) | $2.27 | $2.12 | 34,500 | $25.27 M |
01/14/2025 | $2.21 | $2.25 (1.81%) | $2.38 | $2.15 | 42,188 | $25.96 M |
01/13/2025 | $2.84 | $2.26 (-20.42%) | $2.84 | $2.18 | 88,957 | $26.08 M |
01/10/2025 | $2.22 | $2.76 (24.32%) | $2.99 | $2.22 | 103,456 | $31.85 M |
01/08/2025 | $2.85 | $2.29 (-19.65%) | $2.85 | $2.29 | 205,918 | $26.43 M |
01/07/2025 | $3.12 | $2.96 (-5.13%) | $3.17 | $2.77 | 314,012 | $34.16 M |
01/06/2025 | $4.01 | $3.43 (-14.46%) | $4.05 | $2.75 | 10.74 M | $39.58 M |
01/03/2025 | $3.50 | $3.45 (-1.43%) | $3.58 | $3.43 | 21,120 | $39.81 M |
01/02/2025 | $3.29 | $3.50 (6.38%) | $3.51 | $3.17 | 55,300 | $40.39 M |
12/31/2024 | $2.96 | $3.40 (14.86%) | $3.50 | $2.81 | 102,737 | $39.23 M |
12/30/2024 | $2.88 | $3.05 (5.9%) | $3.05 | $2.78 | 20,427 | $35.20 M |
12/27/2024 | $2.95 | $2.89 (-2.03%) | $3.01 | $2.44 | 43,300 | $33.35 M |
12/26/2024 | $2.42 | $2.80 (15.7%) | $2.80 | $2.42 | 18,754 | $32.31 M |
12/24/2024 | $2.46 | $2.58 (4.88%) | $2.58 | $2.33 | 4,400 | $29.77 M |
12/23/2024 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.37 | 2,900 | $27.35 M |
12/20/2024 | $2.54 | $2.56 (0.79%) | $2.65 | $2.25 | 30,500 | $29.54 M |
12/19/2024 | $2.49 | $2.44 (-2.01%) | $2.57 | $2.26 | 6,600 | $28.16 M |
12/18/2024 | $2.56 | $2.37 (-7.42%) | $2.68 | $2.36 | 30,500 | $27.35 M |
12/17/2024 | $2.76 | $2.57 (-6.88%) | $2.76 | $2.45 | 7,103 | $29.66 M |
12/16/2024 | $2.85 | $2.65 (-7.02%) | $2.85 | $2.43 | 10,000 | $30.58 M |
12/13/2024 | $2.93 | $2.72 (-7.17%) | $3.00 | $2.62 | 5,014 | $31.39 M |
12/12/2024 | $2.76 | $2.71 (-1.81%) | $2.89 | $2.54 | 18,100 | $31.27 M |
12/11/2024 | $2.91 | $2.76 (-5.15%) | $3.31 | $2.66 | 76,224 | $31.85 M |
12/10/2024 | $3.00 | $2.75 (-8.33%) | $3.00 | $2.66 | 5,500 | $31.74 M |
12/09/2024 | $2.77 | $2.89 (4.33%) | $2.90 | $2.76 | 2,544 | $33.35 M |
12/06/2024 | $2.99 | $2.90 (-3.01%) | $3.06 | $2.69 | 43,844 | $33.47 M |
12/05/2024 | $3.35 | $2.91 (-13.13%) | $3.35 | $2.54 | 66,100 | $33.58 M |
12/04/2024 | $2.45 | $3.18 (29.8%) | $3.18 | $2.30 | 190,739 | $36.70 M |
12/03/2024 | $2.43 | $2.30 (-5.35%) | $2.43 | $2.30 | 3,315 | $26.54 M |
12/02/2024 | $2.53 | $2.42 (-4.35%) | $2.53 | $2.39 | 7,342 | $27.93 M |
11/29/2024 | $2.28 | $2.35 (3.07%) | $2.56 | $2.10 | 17,220 | $27.12 M |
11/27/2024 | $2.25 | $2.31 (2.67%) | $2.35 | $2.07 | 3,042 | $26.66 M |
11/26/2024 | $2.23 | $2.23 (0%) | $2.23 | $2.23 | 400 | $25.73 M |
11/25/2024 | $2.07 | $2.20 (6.28%) | $2.20 | $1.95 | 6,500 | $25.39 M |
11/22/2024 | $2.05 | $2.26 (10.24%) | $2.35 | $2.05 | 2,781 | $26.08 M |
11/21/2024 | $2.25 | $2.20 (-2.22%) | $2.27 | $2.19 | 3,000 | $25.39 M |
11/20/2024 | $2.15 | $2.21 (2.79%) | $2.35 | $1.88 | 17,744 | $25.50 M |
11/19/2024 | $1.95 | $2.01 (3.08%) | $2.27 | $1.95 | 11,000 | $23.20 M |
11/18/2024 | $2.10 | $1.94 (-7.62%) | $2.30 | $1.85 | 3,800 | $22.39 M |
11/15/2024 | $2.20 | $2.17 (-1.36%) | $2.52 | $1.83 | 10,800 | $25.04 M |
11/14/2024 | $2.37 | $2.12 (-10.55%) | $2.40 | $2.12 | 4,634 | $24.46 M |
11/13/2024 | $2.40 | $2.22 (-7.5%) | $2.60 | $2.15 | 6,200 | $25.62 M |
11/12/2024 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.18 | 1,012 | $26.20 M |
11/11/2024 | $2.11 | $2.39 (13.27%) | $2.69 | $2.11 | 6,045 | $27.58 M |