5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-86.67%
3 MONTH PERFORMANCE
-67.03%
6 MONTH PERFORMANCE
-62.50%
YEAR-TO-DATE PERFORMANCE
-75.61%
1 YEAR PERFORMANCE
-87.42%
Cyclo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $0.07 | $0.03 (-54.09%) | $0.03 | $0.03 | 28,412 | $20.70 M |
| 03/24/2025 | $0.09 | $0.06 (-34.33%) | $0.09 | $0.06 | 12,000 | $20.42 M |
| 03/21/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 2,100 | $20.11 M |
| 03/20/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $19.54 M |
| 03/19/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1,100 | $19.23 M |
| 03/18/2025 | $0.14 | $0.10 (-28.57%) | $0.14 | $0.10 | 3,540 | $18.67 M |
| 03/17/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.10 | 9,510 | $18.99 M |
| 03/14/2025 | $0.18 | $0.17 (-5.19%) | $0.18 | $0.14 | 1,009 | $20.11 M |
| 03/13/2025 | $0.18 | $0.18 (0.67%) | $0.18 | $0.18 | 403 | $20.11 M |
| 03/12/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 0 | $19.35 M |
| 03/11/2025 | $0.13 | $0.18 (41.56%) | $0.20 | $0.12 | 11,200 | $19.45 M |
| 03/10/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $20.14 M |
| 03/07/2025 | $0.15 | $0.21 (43.2%) | $0.21 | $0.11 | 1,225 | $21.15 M |
| 03/06/2025 | $0.22 | $0.16 (-26.36%) | $0.22 | $0.16 | 4,848 | $21.60 M |
| 03/05/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $20.48 M |
| 03/04/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $20.47 M |
| 03/03/2025 | $0.22 | $0.23 (1.81%) | $0.23 | $0.18 | 5,500 | $21.58 M |
| 02/28/2025 | $0.26 | $0.24 (-7.01%) | $0.26 | $0.19 | 5,000 | $21.83 M |
| 02/27/2025 | $0.27 | $0.24 (-9.43%) | $0.27 | $0.19 | 55,963 | $22.12 M |
| 02/26/2025 | $0.28 | $0.24 (-11.64%) | $0.31 | $0.22 | 145,984 | $22.09 M |
| 02/25/2025 | $0.24 | $0.24 (-0.42%) | $0.28 | $0.20 | 5,300 | $21.86 M |
| 02/24/2025 | $0.22 | $0.24 (9.09%) | $0.28 | $0.18 | 88,798 | $23.04 M |
| 02/21/2025 | $0.22 | $0.23 (4.52%) | $0.30 | $0.21 | 57,800 | $26.14 M |
| 02/20/2025 | $0.25 | $0.24 (-3.88%) | $0.29 | $0.20 | 136,775 | $27.24 M |
| 02/19/2025 | $0.25 | $0.21 (-16.93%) | $0.26 | $0.18 | 5,386 | $27.29 M |
| 02/18/2025 | $0.28 | $0.26 (-5.75%) | $0.30 | $0.20 | 7,637 | $26.72 M |
| 02/14/2025 | $0.28 | $0.28 (0.79%) | $0.36 | $0.22 | 14,453 | $28.03 M |
| 02/13/2025 | $0.24 | $0.28 (19.15%) | $0.30 | $0.23 | 5,600 | $29.88 M |
| 02/12/2025 | $0.23 | $0.24 (4.35%) | $0.24 | $0.23 | 500 | $26.72 M |
| 02/11/2025 | $0.19 | $0.23 (21.32%) | $0.23 | $0.19 | 3,723 | $26.49 M |
| 02/10/2025 | $0.25 | $0.20 (-20%) | $0.26 | $0.19 | 2,500 | $26.66 M |
| 02/07/2025 | $0.29 | $0.25 (-15.17%) | $0.32 | $0.19 | 14,510 | $34.19 M |
| 02/06/2025 | $0.49 | $0.27 (-44.02%) | $0.61 | $0.27 | 3,310 | $22.12 M |
| 02/05/2025 | $0.29 | $0.29 (0.21%) | $0.32 | $0.29 | 5,500 | $22.98 M |
| 02/04/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $22.89 M |
| 02/03/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $21.83 M |
| 01/31/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $22.12 M |
| 01/30/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $20.18 M |
| 01/29/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $22.29 M |
| 01/28/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $22.75 M |
| 01/27/2025 | $0.24 | $0.30 (25%) | $0.30 | $0.17 | 600 | $22.98 M |
| 01/24/2025 | $0.28 | $0.30 (7.11%) | $0.30 | $0.23 | 2,798 | $23.59 M |
| 01/23/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 600 | $23.27 M |
| 01/22/2025 | $0.21 | $0.30 (42.38%) | $0.30 | $0.21 | 396 | $23.10 M |
| 01/21/2025 | $0.23 | $0.29 (26.09%) | $0.29 | $0.22 | 1,520 | $24.13 M |
| 01/17/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $22.98 M |
| 01/16/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $22.45 M |
| 01/15/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $21.55 M |
| 01/14/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $19.54 M |
| 01/13/2025 | $0.28 | $0.29 (3.57%) | $0.31 | $0.28 | 900 | $18.96 M |
| 01/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 934 | $17.90 M |
| 01/08/2025 | $0.26 | $0.25 (-2.65%) | $0.28 | $0.25 | 1,900 | $19.82 M |
| 01/07/2025 | $0.14 | $0.25 (76.43%) | $0.25 | $0.12 | 34,753 | $18.67 M |
| 01/06/2025 | $0.13 | $0.15 (20.08%) | $0.21 | $0.10 | 11,759 | $18.96 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.
