5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
+22.03%
1 YEAR PERFORMANCE
-50.34%
Cyclo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 0 | $20.70 M |
| 03/26/2025 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 0 | $20.70 M |
| 03/25/2025 | $0.66 | $0.72 (9.02%) | $0.73 | $0.63 | 188,267 | $20.70 M |
| 03/24/2025 | $0.69 | $0.71 (3%) | $0.73 | $0.65 | 40,300 | $20.42 M |
| 03/21/2025 | $0.69 | $0.70 (1.89%) | $0.70 | $0.65 | 35,300 | $20.11 M |
| 03/20/2025 | $0.64 | $0.68 (6.25%) | $0.69 | $0.62 | 26,905 | $19.54 M |
| 03/19/2025 | $0.64 | $0.67 (4.61%) | $0.68 | $0.64 | 38,516 | $19.23 M |
| 03/18/2025 | $0.64 | $0.65 (1.37%) | $0.67 | $0.62 | 65,087 | $18.67 M |
| 03/17/2025 | $0.70 | $0.66 (-5.57%) | $0.73 | $0.64 | 78,800 | $18.99 M |
| 03/14/2025 | $0.76 | $0.70 (-7.69%) | $0.76 | $0.69 | 33,639 | $20.11 M |
| 03/13/2025 | $0.66 | $0.70 (6.01%) | $0.73 | $0.66 | 28,208 | $20.11 M |
| 03/12/2025 | $0.71 | $0.67 (-5.13%) | $0.72 | $0.67 | 29,467 | $19.35 M |
| 03/11/2025 | $0.70 | $0.68 (-3.29%) | $0.75 | $0.68 | 19,607 | $19.45 M |
| 03/10/2025 | $0.73 | $0.70 (-3.97%) | $0.76 | $0.70 | 65,700 | $20.14 M |
| 03/07/2025 | $0.76 | $0.74 (-3.42%) | $0.79 | $0.73 | 16,000 | $21.15 M |
| 03/06/2025 | $0.71 | $0.75 (5.92%) | $0.79 | $0.71 | 135,865 | $21.60 M |
| 03/05/2025 | $0.71 | $0.71 (0.39%) | $0.76 | $0.70 | 32,294 | $20.48 M |
| 03/04/2025 | $0.73 | $0.71 (-2.2%) | $0.73 | $0.70 | 43,200 | $20.47 M |
| 03/03/2025 | $0.74 | $0.75 (1.35%) | $0.80 | $0.70 | 194,296 | $21.58 M |
| 02/28/2025 | $0.75 | $0.76 (1.73%) | $0.77 | $0.73 | 46,810 | $21.83 M |
| 02/27/2025 | $0.73 | $0.77 (5.48%) | $0.78 | $0.73 | 98,715 | $22.12 M |
| 02/26/2025 | $0.75 | $0.77 (2.53%) | $0.78 | $0.73 | 59,700 | $22.09 M |
| 02/25/2025 | $0.81 | $0.76 (-6.05%) | $0.82 | $0.75 | 75,979 | $21.86 M |
| 02/24/2025 | $0.89 | $0.80 (-9.9%) | $0.91 | $0.80 | 101,024 | $23.04 M |
| 02/21/2025 | $0.92 | $0.91 (-1.07%) | $0.95 | $0.87 | 88,125 | $26.14 M |
| 02/20/2025 | $0.92 | $0.95 (3.04%) | $0.97 | $0.85 | 99,718 | $27.24 M |
| 02/19/2025 | $0.93 | $0.95 (2.13%) | $0.97 | $0.90 | 81,100 | $27.29 M |
| 02/18/2025 | $0.93 | $0.93 (0.02%) | $1.00 | $0.85 | 154,916 | $26.72 M |
| 02/14/2025 | $1.06 | $0.98 (-7.97%) | $1.06 | $0.97 | 152,400 | $28.03 M |
| 02/13/2025 | $0.92 | $1.04 (13.04%) | $1.06 | $0.90 | 512,807 | $29.88 M |
| 02/12/2025 | $0.91 | $0.93 (2.03%) | $0.95 | $0.83 | 403,115 | $26.72 M |
| 02/11/2025 | $0.90 | $0.92 (2.47%) | $0.98 | $0.90 | 629,518 | $26.49 M |
| 02/10/2025 | $1.08 | $0.93 (-14.07%) | $1.10 | $0.90 | 2.28 M | $26.66 M |
| 02/07/2025 | $1.34 | $1.19 (-11.19%) | $1.45 | $0.97 | 84.73 M | $34.19 M |
| 02/06/2025 | $0.80 | $0.77 (-3.76%) | $0.83 | $0.75 | 112,700 | $22.12 M |
| 02/05/2025 | $0.80 | $0.80 (0%) | $0.85 | $0.78 | 119,949 | $22.98 M |
| 02/04/2025 | $0.76 | $0.80 (4.86%) | $0.80 | $0.75 | 49,442 | $22.89 M |
| 02/03/2025 | $0.77 | $0.76 (-1.32%) | $0.77 | $0.75 | 23,714 | $21.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
