Skip to main content
Cyclo Therapeutics, Inc. (CYTH)
0.721
0.00 (0.00%)
Inactive · Last trade price on Mar 26, 2025

Cyclo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20250.720.720.720.720.72--
Mar 25, 20250.660.730.630.720.721.39%188,267
Mar 24, 20250.690.730.650.710.711.53%40,276
Mar 21, 20250.690.700.650.700.702.94%35,265
Mar 20, 20250.640.690.620.680.681.57%26,905
Mar 19, 20250.640.680.640.670.673.00%38,516
Mar 18, 20250.640.670.620.650.65-1.66%65,087
Mar 17, 20250.700.730.640.660.66-5.57%78,794
Mar 14, 20250.760.760.690.700.70-33,639
Mar 13, 20250.660.730.660.700.703.92%28,208
Mar 12, 20250.710.720.670.670.67-0.50%29,467
Mar 11, 20250.700.750.680.680.68-3.29%19,607
Mar 10, 20250.730.760.700.700.70-4.89%65,607
Mar 7, 20250.760.790.730.740.74-2.13%15,989
Mar 6, 20250.710.790.710.750.755.50%135,865
Mar 5, 20250.710.760.700.710.710.04%32,294
Mar 4, 20250.730.730.700.710.71-5.13%43,163
Mar 3, 20250.740.800.700.750.75-1.17%194,296
Feb 28, 20250.750.770.730.760.76-1.32%46,810
Feb 27, 20250.730.780.730.770.770.14%98,715
Feb 26, 20250.750.780.730.770.771.05%59,660
Feb 25, 20250.810.820.750.760.76-5.10%75,979
Feb 24, 20250.890.910.800.800.80-11.86%101,024
Feb 21, 20250.920.950.870.910.91-4.03%88,125
Feb 20, 20250.920.970.850.950.95-0.21%99,718
Feb 19, 20250.930.970.900.950.952.13%81,063
Feb 18, 20250.931.000.850.930.93-4.64%154,916
Feb 14, 20251.061.060.970.980.98-6.20%152,370
Feb 13, 20250.921.060.901.041.0411.83%512,807
Feb 12, 20250.910.950.830.930.930.85%403,115
Feb 11, 20250.900.980.900.920.92-0.63%629,518
Feb 10, 20251.081.100.900.930.93-22.02%2,281,609
Feb 7, 20251.341.450.971.191.1954.55%84,727,953
Feb 6, 20250.800.830.750.770.77-3.75%112,679
Feb 5, 20250.800.850.780.800.800.39%119,949
Feb 4, 20250.760.800.750.800.804.88%49,442
Feb 3, 20250.770.770.750.760.76-1.32%23,714
Jan 31, 20250.760.790.710.770.779.61%29,986
Jan 30, 20250.800.800.700.700.70-9.44%41,053
Jan 29, 20250.770.800.730.780.78-2.05%61,364
Jan 28, 20250.820.820.750.790.79-1.01%38,989
Jan 27, 20250.830.830.770.800.80-2.56%27,015
Jan 24, 20250.850.850.800.820.821.36%33,205
Jan 23, 20250.850.860.800.810.810.75%12,396
Jan 22, 20250.860.870.780.800.80-4.29%40,127
Jan 21, 20250.780.860.760.840.845.00%90,498
Jan 17, 20250.790.820.770.800.802.37%16,868
Jan 16, 20250.740.820.720.780.784.20%79,567
Jan 15, 20250.690.760.660.750.7510.29%148,053
Jan 14, 20250.650.700.650.680.683.01%40,313
Jan 13, 20250.630.680.620.660.665.96%54,725
Jan 10, 20250.700.710.620.620.62-9.71%36,558
Jan 8, 20250.700.720.670.690.696.15%56,387
Jan 7, 20250.650.700.620.650.65-1.52%17,082
Jan 6, 20250.680.700.620.660.66-0.71%36,528
Jan 3, 20250.620.680.600.660.6610.78%90,342
Jan 2, 20250.600.610.580.600.601.69%37,548
Dec 31, 20240.600.610.550.590.59-1.91%106,622
Dec 30, 20240.600.640.590.600.600.59%64,735
Dec 27, 20240.570.620.570.600.604.91%30,397
Dec 26, 20240.570.600.570.570.57-4.23%46,141
Dec 24, 20240.590.630.580.600.60-1.13%63,795
Dec 23, 20240.600.660.580.600.60-4.44%47,385
Dec 20, 20240.630.630.600.630.631.61%26,554
Dec 19, 20240.620.630.600.620.62-1.56%20,018
Dec 18, 20240.640.660.620.630.63-4.58%86,267
Dec 17, 20240.580.660.570.660.6613.80%252,808
Dec 16, 20240.570.600.570.580.580.01%38,927
Dec 13, 20240.590.610.570.580.58-2.54%29,583
Dec 12, 20240.600.620.590.600.60-1.26%62,085
Dec 11, 20240.610.630.600.600.60-2.65%16,898
Dec 10, 20240.610.640.600.620.62-0.80%63,943
Dec 9, 20240.600.640.600.620.622.30%22,741
Dec 6, 20240.640.650.610.610.611.21%38,421
Dec 5, 20240.650.680.600.600.60-8.68%38,581
Dec 4, 20240.680.680.620.660.66-11,856
Dec 3, 20240.650.690.650.660.66-2.93%13,009
Dec 2, 20240.670.680.650.680.686.23%13,289
Nov 29, 20240.680.720.640.640.64-11.11%28,681
Nov 27, 20240.680.720.640.720.726.04%14,876
Nov 26, 20240.660.690.600.680.680.27%28,683
Nov 25, 20240.690.700.660.680.68-7.23%45,842
Nov 22, 20240.700.770.680.730.734.43%18,086
Nov 21, 20240.690.710.680.700.70-1.38%10,826
Nov 20, 20240.700.710.690.710.714.08%7,917
Nov 19, 20240.700.730.680.680.68-5.42%13,079
Nov 18, 20240.700.730.650.720.723.00%18,494
Nov 15, 20240.680.700.620.700.7013.71%27,193
Nov 14, 20240.730.740.610.610.61-14.62%54,964
Nov 13, 20240.720.740.710.720.72-2.70%47,962
Nov 12, 20240.720.740.710.740.744.23%17,558
Nov 11, 20240.730.740.710.710.71-3.92%12,571
Nov 8, 20240.740.750.720.740.743.15%17,875
Nov 7, 20240.760.770.710.720.72-3.71%16,180
Nov 6, 20240.710.770.710.740.745.38%19,394
Nov 5, 20240.730.740.700.710.71-3.29%28,790
Nov 4, 20240.710.770.710.730.731.16%14,256
Nov 1, 20240.720.750.710.720.72-3.53%19,836
Oct 31, 20240.720.750.710.750.753.74%5,992
Oct 30, 20240.730.750.720.720.72-3.87%12,036