• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,429.32
  • 0.55 %
  • $208.69
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Cyclo Therapeutics, Inc. (CYTH) Charts

Cyclo Therapeutics, Inc. (CYTH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.72

$0.03

(4.35%)

Day's range
$0.65
Day's range
$0.73
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.