Cyclo Therapeutics Inc (CYTH) Historical Stock Data

0.70 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CYTH is down -1.09% a day on average. There have been 16 days where Cyclo Therapeutics Inc closed green and 14 days where CYTH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	0.66	0.70	↑$0.04 (6.01%)	0.66	0.73	28.14K
2025-03-12	0.71	0.67	↓$0.04 (-5.13%)	0.67	0.72	29.47K
2025-03-11	0.70	0.68	↓$0.02 (-3.29%)	0.68	0.75	19.61K
2025-03-10	0.73	0.70	↓$0.03 (-3.97%)	0.70	0.76	65.69K
2025-03-07	0.76	0.74	↓$0.03 (-3.42%)	0.73	0.79	15.99K
2025-03-06	0.71	0.75	↑$0.04 (5.92%)	0.71	0.79	135.85K
2025-03-05	0.71	0.71	↑$0.00 (0.39%)	0.70	0.76	32.09K
2025-03-04	0.73	0.71	↓$0.02 (-2.20%)	0.70	0.73	42.62K
2025-03-03	0.74	0.75	↑$0.01 (1.35%)	0.70	0.80	193.96K
2025-02-28	0.75	0.76	↑$0.01 (1.73%)	0.73	0.77	46.81K
2025-02-27	0.73	0.77	↑$0.04 (5.48%)	0.73	0.78	98.72K
2025-02-26	0.75	0.77	↑$0.02 (2.53%)	0.73	0.78	59.14K
2025-02-25	0.81	0.76	↓$0.05 (-6.05%)	0.75	0.82	75.98K
2025-02-24	0.89	0.80	↓$0.09 (-9.90%)	0.80	0.91	100.82K
2025-02-21	0.92	0.91	↓$0.01 (-1.07%)	0.87	0.95	87.35K
2025-02-20	0.92	0.95	↑$0.03 (3.04%)	0.85	0.97	99.12K
2025-02-19	0.93	0.95	↑$0.02 (2.13%)	0.90	0.97	80.29K
2025-02-18	0.93	0.93	↑$0.00 (0.02%)	0.85	1.00	154.86K
2025-02-14	1.06	0.98	↓$0.08 (-7.97%)	0.97	1.06	151.92K
2025-02-13	0.92	1.04	↑$0.12 (13.04%)	0.90	1.06	512.80K
2025-02-12	0.91	0.93	↑$0.02 (2.03%)	0.83	0.95	401.74K
2025-02-11	0.90	0.92	↑$0.02 (2.47%)	0.90	0.98	628.28K
2025-02-10	1.08	0.93	↓$0.15 (-14.07%)	0.90	1.10	2.28M
2025-02-07	1.34	1.19	↓$0.15 (-11.19%)	0.97	1.45	84.64M
2025-02-06	0.80	0.77	↓$0.03 (-3.76%)	0.75	0.83	112.66K
2025-02-05	0.80	0.80	↑$0.00 (0.00%)	0.78	0.85	119.95K
2025-02-04	0.76	0.80	↑$0.04 (4.86%)	0.75	0.80	49.35K
2025-02-03	0.77	0.76	↓$0.01 (-1.32%)	0.75	0.77	22.36K
2025-01-31	0.76	0.77	↑$0.01 (1.65%)	0.71	0.79	29.99K
2025-01-30	0.80	0.70	↓$0.10 (-12.08%)	0.70	0.80	41.05K