Cyclo Therapeutics, Inc. (CYTH) Charts

$0.91

south_east
-$0.04 (-4.03%)
Day's range
$0.87
Day's range
$0.95

5 DAY PERFORMANCE

-6.74%

1 MONTH PERFORMANCE

+13.16%

3 MONTH PERFORMANCE

+24.63%

6 MONTH PERFORMANCE

-1.11%

YEAR-TO-DATE PERFORMANCE

+54.20%

1 YEAR PERFORMANCE

-46.17%

Cyclo Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.92 $0.91 (-1.07%) $0.95 $0.87 87,117 $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
01/31/2025 $0.76 $0.77 (1.65%) $0.79 $0.71 30,000 $22.12 M
01/30/2025 $0.80 $0.70 (-12.08%) $0.80 $0.70 41,100 $20.18 M
01/29/2025 $0.77 $0.78 (0.87%) $0.80 $0.73 61,400 $22.29 M
01/28/2025 $0.82 $0.79 (-3.99%) $0.82 $0.75 39,000 $22.75 M
01/27/2025 $0.83 $0.80 (-3.61%) $0.83 $0.77 27,015 $22.98 M
01/24/2025 $0.85 $0.82 (-3.41%) $0.85 $0.80 33,205 $23.59 M
01/23/2025 $0.85 $0.81 (-4.14%) $0.86 $0.80 12,396 $23.27 M
01/22/2025 $0.86 $0.80 (-6.07%) $0.87 $0.78 40,127 $23.10 M
01/21/2025 $0.78 $0.84 (7.69%) $0.86 $0.76 90,500 $24.13 M
01/17/2025 $0.79 $0.80 (1.27%) $0.82 $0.77 16,900 $22.98 M
01/16/2025 $0.74 $0.78 (6.33%) $0.82 $0.72 79,567 $22.45 M
01/15/2025 $0.69 $0.75 (8.7%) $0.76 $0.66 148,053 $21.55 M
01/14/2025 $0.65 $0.68 (4.62%) $0.70 $0.65 40,313 $19.54 M
01/13/2025 $0.63 $0.66 (4.78%) $0.68 $0.62 54,725 $18.96 M
01/10/2025 $0.70 $0.62 (-10.59%) $0.71 $0.62 36,558 $17.90 M
01/08/2025 $0.70 $0.69 (-1.43%) $0.72 $0.67 56,387 $19.82 M
01/07/2025 $0.65 $0.65 (-0.31%) $0.70 $0.62 17,100 $18.67 M
01/06/2025 $0.68 $0.66 (-2.94%) $0.70 $0.62 36,528 $18.96 M
01/03/2025 $0.62 $0.66 (7.21%) $0.68 $0.60 93,005 $19.10 M
01/02/2025 $0.60 $0.60 (0%) $0.61 $0.58 37,548 $17.24 M
12/31/2024 $0.60 $0.59 (-1.67%) $0.61 $0.55 106,622 $16.95 M
12/30/2024 $0.60 $0.60 (0.59%) $0.64 $0.59 64,735 $17.28 M
12/27/2024 $0.57 $0.60 (4.91%) $0.62 $0.57 30,400 $17.18 M
12/26/2024 $0.57 $0.57 (-0.56%) $0.60 $0.57 46,141 $16.38 M
12/24/2024 $0.59 $0.60 (0.88%) $0.63 $0.58 63,800 $17.10 M
12/23/2024 $0.60 $0.60 (0.94%) $0.66 $0.58 47,400 $17.30 M
12/20/2024 $0.63 $0.63 (-0.32%) $0.63 $0.60 26,554 $18.10 M
12/19/2024 $0.62 $0.62 (-0.02%) $0.63 $0.60 20,018 $17.81 M
12/18/2024 $0.64 $0.63 (-1.62%) $0.66 $0.62 86,300 $18.09 M
12/17/2024 $0.58 $0.66 (13.79%) $0.66 $0.57 252,808 $18.96 M
12/16/2024 $0.57 $0.58 (1.75%) $0.60 $0.57 38,927 $16.66 M
12/13/2024 $0.59 $0.58 (-1.71%) $0.61 $0.57 29,600 $16.66 M
12/12/2024 $0.60 $0.60 (-1.26%) $0.62 $0.59 62,100 $17.09 M
12/11/2024 $0.61 $0.60 (-1.82%) $0.63 $0.60 16,900 $17.31 M
12/10/2024 $0.61 $0.62 (1.31%) $0.64 $0.60 63,943 $17.78 M
12/09/2024 $0.60 $0.62 (3.53%) $0.64 $0.60 22,741 $17.93 M
12/06/2024 $0.64 $0.61 (-4.69%) $0.65 $0.61 38,421 $17.53 M
12/05/2024 $0.65 $0.60 (-6.56%) $0.68 $0.60 38,600 $17.32 M
12/04/2024 $0.68 $0.66 (-2.94%) $0.68 $0.62 11,900 $18.96 M
12/03/2024 $0.65 $0.66 (2.33%) $0.69 $0.65 13,009 $18.96 M
12/02/2024 $0.67 $0.68 (1.48%) $0.68 $0.65 13,289 $19.53 M
11/29/2024 $0.68 $0.64 (-4.81%) $0.72 $0.64 28,700 $18.46 M
11/27/2024 $0.68 $0.72 (5.88%) $0.72 $0.64 14,900 $20.69 M
11/26/2024 $0.66 $0.68 (2.88%) $0.69 $0.60 28,683 $19.51 M
11/25/2024 $0.69 $0.68 (-1.68%) $0.70 $0.66 45,842 $19.46 M
11/22/2024 $0.70 $0.73 (4.29%) $0.77 $0.68 18,100 $20.97 M