5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
-49.98%
YEAR-TO-DATE PERFORMANCE
-57.14%
1 YEAR PERFORMANCE
-57.14%
Cyclo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.12 | $0.14 (21.74%) | $0.14 | $0.12 | 7,900 | $17.18 M |
| 12/26/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $16.38 M |
| 12/24/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.10 M |
| 12/23/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.30 M |
| 12/20/2024 | $0.10 | $0.12 (21.91%) | $0.12 | $0.08 | 3,700 | $18.10 M |
| 12/19/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.81 M |
| 12/18/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $18.09 M |
| 12/17/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $18.96 M |
| 12/16/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $16.66 M |
| 12/13/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $16.66 M |
| 12/12/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.09 M |
| 12/11/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.31 M |
| 12/10/2024 | $0.08 | $0.13 (70.67%) | $0.13 | $0.08 | 1,200 | $17.78 M |
| 12/09/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.93 M |
| 12/06/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $17.53 M |
| 12/05/2024 | $0.10 | $0.13 (30%) | $0.13 | $0.09 | 8,101 | $17.32 M |
| 12/04/2024 | $0.13 | $0.13 (-0.82%) | $0.13 | $0.12 | 4,012 | $18.96 M |
| 12/03/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $18.96 M |
| 12/02/2024 | $0.07 | $0.14 (100%) | $0.14 | $0.07 | 3,440 | $19.53 M |
| 11/29/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $18.46 M |
| 11/27/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $20.69 M |
| 11/26/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $19.51 M |
| 11/25/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $19.46 M |
| 11/22/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $20.97 M |
| 11/21/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $20.08 M |
| 11/20/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $20.36 M |
| 11/19/2024 | $0.11 | $0.14 (27.27%) | $0.14 | $0.11 | 1,320 | $19.56 M |
| 11/18/2024 | $0.11 | $0.14 (27.27%) | $0.14 | $0.11 | 3,855 | $20.69 M |
| 11/15/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $20.08 M |
| 11/14/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 940 | $17.66 M |
| 11/13/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $20.69 M |
| 11/12/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,005 | $21.26 M |
| 11/11/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $20.40 M |
| 11/08/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $21.16 M |
| 11/07/2024 | $0.14 | $0.20 (51.03%) | $0.20 | $0.09 | 4,441 | $20.52 M |
| 11/06/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $21.31 M |
| 11/05/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $20.22 M |
| 11/04/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $20.91 M |
| 11/01/2024 | $0.18 | $0.25 (38.83%) | $0.25 | $0.18 | 1,100 | $20.67 M |
| 10/31/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $21.42 M |
| 10/30/2024 | $0.15 | $0.25 (66.6%) | $0.25 | $0.15 | 1,210 | $20.65 M |
| 10/29/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $21.48 M |
| 10/28/2024 | $0.14 | $0.15 (7.33%) | $0.25 | $0.14 | 1,012 | $20.76 M |
| 10/25/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 100 | $21.34 M |
| 10/24/2024 | $0.14 | $0.14 (-0.07%) | $0.25 | $0.14 | 1,405 | $22.25 M |
| 10/23/2024 | $0.25 | $0.14 (-43.56%) | $0.25 | $0.14 | 500 | $21.48 M |
| 10/22/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $22.11 M |
| 10/21/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $23.20 M |
| 10/18/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 0 | $22.17 M |
| 10/17/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 100 | $22.48 M |
| 10/16/2024 | $0.16 | $0.25 (61.08%) | $0.25 | $0.15 | 1,030 | $22.62 M |
| 10/15/2024 | $0.15 | $0.24 (60%) | $0.25 | $0.15 | 4,919 | $21.48 M |
| 10/14/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 100 | $21.28 M |
| 10/11/2024 | $0.14 | $0.23 (70.37%) | $0.23 | $0.14 | 4,000 | $22.17 M |
| 10/10/2024 | $0.13 | $0.18 (35.52%) | $0.18 | $0.13 | 1,800 | $22.05 M |
| 10/09/2024 | $0.12 | $0.12 (0.08%) | $0.12 | $0.12 | 11,131 | $21.34 M |
| 10/08/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 200 | $21.13 M |
| 10/07/2024 | $0.08 | $0.09 (19.84%) | $0.13 | $0.08 | 3,900 | $21.48 M |
| 10/04/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $21.23 M |
| 10/03/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $20.35 M |
| 10/02/2024 | $0.08 | $0.08 (3.23%) | $0.13 | $0.08 | 3,693 | $20.94 M |
| 10/01/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $22.05 M |
| 09/30/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 100 | $22.60 M |