Cyclo Therapeutics Inc (CYTH) Historical Stock Data

0.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CYTH is down -0.47% a day on average. There have been 15 days where Cyclo Therapeutics Inc closed green and 15 days where CYTH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.70	0.71	↑$0.01 (1.26%)	0.69	0.71	7.83K
2024-11-19	0.70	0.68	↓$0.02 (-2.85%)	0.68	0.73	13.08K
2024-11-18	0.70	0.72	↑$0.02 (2.40%)	0.65	0.73	18.49K
2024-11-15	0.68	0.70	↑$0.02 (2.60%)	0.62	0.70	27.19K
2024-11-14	0.73	0.61	↓$0.12 (-15.79%)	0.61	0.74	54.46K
2024-11-13	0.72	0.72	↑$0.00 (0.00%)	0.71	0.74	47.96K
2024-11-12	0.72	0.74	↑$0.02 (2.78%)	0.71	0.74	17.56K
2024-11-11	0.73	0.71	↓$0.02 (-2.74%)	0.71	0.74	12.57K
2024-11-08	0.74	0.74	↓$0.00 (-0.14%)	0.72	0.75	17.88K
2024-11-07	0.76	0.72	↓$0.04 (-5.74%)	0.71	0.77	16.18K
2024-11-06	0.71	0.74	↑$0.04 (5.38%)	0.71	0.77	18.89K
2024-11-05	0.73	0.71	↓$0.02 (-3.29%)	0.70	0.74	28.79K
2024-11-04	0.71	0.73	↑$0.02 (2.53%)	0.71	0.77	14.26K
2024-11-01	0.72	0.72	↑$0.00 (0.22%)	0.71	0.75	19.84K
2024-10-31	0.72	0.75	↑$0.03 (3.87%)	0.71	0.75	5.99K
2024-10-30	0.73	0.72	↓$0.01 (-1.23%)	0.72	0.75	12.04K
2024-10-29	0.76	0.75	↓$0.01 (-0.66%)	0.74	0.76	2.58K
2024-10-28	0.77	0.73	↓$0.04 (-5.72%)	0.72	0.78	67.59K
2024-10-25	0.74	0.75	↑$0.01 (1.36%)	0.73	0.78	13.31K
2024-10-24	0.78	0.78	↓$0.00 (-0.06%)	0.75	0.78	10.38K
2024-10-23	0.75	0.75	↓$0.00 (-0.27%)	0.75	0.80	10.88K
2024-10-22	0.78	0.77	↓$0.01 (-1.03%)	0.77	0.82	58.97K
2024-10-21	0.80	0.81	↑$0.02 (1.89%)	0.78	0.81	32.38K
2024-10-18	0.78	0.77	↓$0.01 (-0.77%)	0.75	0.79	25.26K
2024-10-17	0.80	0.78	↓$0.02 (-1.88%)	0.77	0.80	9.15K
2024-10-16	0.79	0.79	↑$0.00 (0.00%)	0.74	0.79	23.83K
2024-10-15	0.74	0.75	↑$0.01 (1.21%)	0.74	0.78	11.65K
2024-10-14	0.78	0.74	↓$0.04 (-4.60%)	0.74	0.81	92.15K
2024-10-11	0.76	0.77	↑$0.01 (1.88%)	0.75	0.79	50.12K
2024-10-10	0.73	0.77	↑$0.04 (5.34%)	0.73	0.79	26.96K