-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-6.98% -
3 MONTH PERFORMANCE
-42.86% -
6 MONTH PERFORMANCE
-48.57% -
YEAR-TO-DATE PERFORMANCE
-54.72% -
1 YEAR PERFORMANCE
-48.57%
Cyclo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.70 | $0.72 (2.4%) | $0.73 | $0.65 | 18,463 | $20.69 M |
| 11/15/2024 | $0.68 | $0.70 (2.6%) | $0.70 | $0.62 | 27,200 | $20.08 M |
| 11/14/2024 | $0.73 | $0.61 (-15.79%) | $0.74 | $0.61 | 55,000 | $17.66 M |
| 11/13/2024 | $0.72 | $0.72 (0%) | $0.74 | $0.71 | 47,962 | $20.69 M |
| 11/12/2024 | $0.72 | $0.74 (2.78%) | $0.74 | $0.71 | 17,600 | $21.26 M |
| 11/11/2024 | $0.73 | $0.71 (-2.74%) | $0.74 | $0.71 | 12,571 | $20.40 M |
| 11/08/2024 | $0.74 | $0.74 (-0.14%) | $0.75 | $0.72 | 18,710 | $21.16 M |
| 11/07/2024 | $0.76 | $0.72 (-5.74%) | $0.77 | $0.71 | 16,200 | $20.52 M |
| 11/06/2024 | $0.71 | $0.74 (5.38%) | $0.77 | $0.71 | 19,400 | $21.31 M |
| 11/05/2024 | $0.73 | $0.71 (-3.29%) | $0.74 | $0.70 | 28,800 | $20.22 M |
| 11/04/2024 | $0.71 | $0.73 (2.53%) | $0.77 | $0.71 | 14,256 | $20.91 M |
| 11/01/2024 | $0.72 | $0.72 (0.22%) | $0.75 | $0.71 | 19,836 | $20.67 M |
| 10/31/2024 | $0.72 | $0.75 (3.87%) | $0.75 | $0.71 | 6,000 | $21.42 M |
| 10/30/2024 | $0.73 | $0.72 (-1.23%) | $0.75 | $0.72 | 12,036 | $20.65 M |
| 10/29/2024 | $0.76 | $0.75 (-0.66%) | $0.76 | $0.74 | 2,600 | $21.48 M |
| 10/28/2024 | $0.77 | $0.73 (-5.72%) | $0.78 | $0.72 | 67,600 | $20.76 M |
| 10/25/2024 | $0.74 | $0.75 (1.36%) | $0.78 | $0.73 | 13,313 | $21.34 M |
| 10/24/2024 | $0.78 | $0.78 (-0.06%) | $0.78 | $0.75 | 10,400 | $22.25 M |
| 10/23/2024 | $0.75 | $0.75 (-0.27%) | $0.80 | $0.75 | 10,900 | $21.48 M |
| 10/22/2024 | $0.78 | $0.77 (-1.03%) | $0.82 | $0.77 | 58,968 | $22.11 M |
| 10/21/2024 | $0.80 | $0.81 (1.89%) | $0.81 | $0.78 | 32,405 | $23.20 M |
| 10/18/2024 | $0.78 | $0.77 (-0.77%) | $0.79 | $0.75 | 25,300 | $22.17 M |
| 10/17/2024 | $0.80 | $0.78 (-1.88%) | $0.80 | $0.77 | 9,200 | $22.48 M |
| 10/16/2024 | $0.79 | $0.79 (0%) | $0.79 | $0.74 | 23,830 | $22.62 M |
| 10/15/2024 | $0.74 | $0.75 (1.21%) | $0.78 | $0.74 | 11,700 | $21.48 M |
| 10/14/2024 | $0.78 | $0.74 (-4.6%) | $0.81 | $0.74 | 92,200 | $21.28 M |
| 10/11/2024 | $0.76 | $0.77 (1.88%) | $0.79 | $0.75 | 50,117 | $22.17 M |
| 10/10/2024 | $0.73 | $0.77 (5.34%) | $0.79 | $0.73 | 27,341 | $22.05 M |
| 10/09/2024 | $0.76 | $0.75 (-1.9%) | $0.79 | $0.73 | 28,796 | $21.34 M |
| 10/08/2024 | $0.73 | $0.74 (1.05%) | $0.77 | $0.73 | 34,405 | $21.13 M |
| 10/07/2024 | $0.71 | $0.75 (5.62%) | $0.75 | $0.71 | 26,700 | $21.48 M |
| 10/04/2024 | $0.71 | $0.74 (4.29%) | $0.75 | $0.67 | 25,500 | $21.23 M |
| 10/03/2024 | $0.69 | $0.71 (3%) | $0.78 | $0.69 | 37,300 | $20.35 M |
| 10/02/2024 | $0.79 | $0.73 (-7.23%) | $0.80 | $0.70 | 44,800 | $20.94 M |
| 10/01/2024 | $0.76 | $0.77 (1.32%) | $0.79 | $0.73 | 13,910 | $22.05 M |
| 09/30/2024 | $0.70 | $0.79 (12.07%) | $0.79 | $0.70 | 54,843 | $22.60 M |
| 09/27/2024 | $0.72 | $0.72 (0.01%) | $0.72 | $0.67 | 43,346 | $20.62 M |
| 09/26/2024 | $0.72 | $0.70 (-2.68%) | $0.72 | $0.69 | 46,921 | $20.05 M |
| 09/25/2024 | $0.66 | $0.69 (4.03%) | $0.70 | $0.66 | 8,700 | $19.67 M |
| 09/24/2024 | $0.70 | $0.67 (-4.27%) | $0.71 | $0.66 | 24,600 | $19.19 M |
| 09/23/2024 | $0.70 | $0.70 (-0.57%) | $0.74 | $0.68 | 41,202 | $19.96 M |
| 09/20/2024 | $0.69 | $0.71 (2.9%) | $0.71 | $0.65 | 93,420 | $20.33 M |
| 09/19/2024 | $0.66 | $0.68 (3.74%) | $0.70 | $0.66 | 36,214 | $19.61 M |
| 09/18/2024 | $0.66 | $0.65 (-1.36%) | $0.75 | $0.64 | 57,700 | $18.64 M |
| 09/17/2024 | $0.64 | $0.65 (1.56%) | $0.71 | $0.64 | 25,200 | $18.62 M |
| 09/16/2024 | $0.64 | $0.64 (0.31%) | $0.68 | $0.64 | 20,800 | $18.39 M |
| 09/13/2024 | $0.64 | $0.65 (1.05%) | $0.68 | $0.64 | 14,913 | $18.52 M |
| 09/12/2024 | $0.65 | $0.64 (-1.54%) | $0.66 | $0.59 | 74,600 | $18.33 M |
| 09/11/2024 | $0.69 | $0.66 (-4.75%) | $0.70 | $0.65 | 60,400 | $18.90 M |
| 09/10/2024 | $0.69 | $0.66 (-4.35%) | $0.69 | $0.66 | 37,100 | $18.90 M |
| 09/09/2024 | $0.69 | $0.68 (-1.33%) | $0.70 | $0.66 | 66,417 | $19.50 M |
| 09/06/2024 | $0.68 | $0.68 (0%) | $0.69 | $0.65 | 93,300 | $19.47 M |
| 09/05/2024 | $0.72 | $0.68 (-5.28%) | $0.75 | $0.68 | 67,900 | $19.53 M |
| 09/04/2024 | $0.70 | $0.71 (1.34%) | $0.75 | $0.68 | 24,865 | $20.35 M |
| 09/03/2024 | $0.70 | $0.72 (2.25%) | $0.75 | $0.70 | 49,419 | $20.53 M |
| 08/30/2024 | $0.78 | $0.75 (-4.74%) | $0.79 | $0.70 | 138,224 | $21.41 M |
| 08/29/2024 | $0.81 | $0.77 (-4.95%) | $0.81 | $0.76 | 100,296 | $22.05 M |
| 08/28/2024 | $0.81 | $0.81 (0.21%) | $0.82 | $0.78 | 44,907 | $23.19 M |
| 08/27/2024 | $0.80 | $0.80 (-0.63%) | $0.83 | $0.78 | 36,500 | $22.77 M |
| 08/26/2024 | $0.79 | $0.83 (4.6%) | $0.86 | $0.79 | 102,512 | $23.70 M |
| 08/23/2024 | $0.89 | $0.78 (-12.51%) | $0.89 | $0.77 | 273,380 | $22.34 M |
| 08/22/2024 | $0.95 | $0.92 (-3.16%) | $0.98 | $0.83 | 423,900 | $26.35 M |
| 08/21/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.19 | 20,515 | $36.08 M |
| 08/20/2024 | $1.20 | $1.23 (2.5%) | $1.27 | $1.20 | 12,816 | $35.23 M |
| 08/19/2024 | $1.24 | $1.24 (0%) | $1.27 | $1.22 | 37,200 | $35.51 M |