Cyclo Therapeutics Inc. (CYTH)
0.72
-0.00 (-0.08%)
At close: Mar 25, 2025, 3:59 PM
0.72
0.00%
After-hours: Mar 25, 2025, 04:00 PM EDT
CYTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.66 | 0.73 | 0.63 | 0.72 | 0.01 | 1.41% | 187,267 |
| Mar 24, 2025 | 0.69 | 0.73 | 0.65 | 0.71 | 0.01 | 1.43% | 40,300 |
| Mar 21, 2025 | 0.69 | 0.70 | 0.65 | 0.70 | 0.02 | 2.94% | 35,300 |
| Mar 20, 2025 | 0.64 | 0.69 | 0.62 | 0.68 | 0.01 | 1.49% | 26,905 |
| Mar 19, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.02 | 3.08% | 38,516 |
| Mar 18, 2025 | 0.64 | 0.67 | 0.62 | 0.65 | -0.01 | -1.52% | 65,087 |
| Mar 17, 2025 | 0.70 | 0.73 | 0.64 | 0.66 | -0.04 | -5.71% | 78,800 |
| Mar 14, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | 0.00 | 0.00% | 33,639 |
| Mar 13, 2025 | 0.66 | 0.73 | 0.66 | 0.70 | 0.03 | 4.48% | 28,208 |
| Mar 12, 2025 | 0.71 | 0.72 | 0.67 | 0.67 | -0.01 | -1.47% | 29,467 |
| Mar 11, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | -0.02 | -2.86% | 19,607 |
| Mar 10, 2025 | 0.73 | 0.76 | 0.70 | 0.70 | -0.04 | -5.41% | 65,700 |
| Mar 7, 2025 | 0.76 | 0.79 | 0.73 | 0.74 | -0.01 | -1.33% | 16,000 |
| Mar 6, 2025 | 0.71 | 0.79 | 0.71 | 0.75 | 0.04 | 5.63% | 135,865 |
| Mar 5, 2025 | 0.71 | 0.76 | 0.70 | 0.71 | 0.00 | 0.00% | 32,294 |
| Mar 4, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | -0.04 | -5.33% | 43,200 |
| Mar 3, 2025 | 0.74 | 0.80 | 0.70 | 0.75 | -0.01 | -1.32% | 194,296 |
| Feb 28, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | -0.01 | -1.30% | 46,810 |
| Feb 27, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.00 | 0.00% | 98,715 |
| Feb 26, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | 0.01 | 1.32% | 59,700 |
| Feb 25, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | -0.04 | -5.00% | 75,979 |
| Feb 24, 2025 | 0.89 | 0.91 | 0.80 | 0.80 | -0.11 | -12.09% | 101,024 |
| Feb 21, 2025 | 0.92 | 0.95 | 0.87 | 0.91 | -0.04 | -4.21% | 88,125 |
| Feb 20, 2025 | 0.92 | 0.97 | 0.85 | 0.95 | 0.00 | 0.00% | 99,718 |
| Feb 19, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.02 | 2.15% | 81,100 |
| Feb 18, 2025 | 0.93 | 1.00 | 0.85 | 0.93 | -0.05 | -5.10% | 154,916 |
| Feb 14, 2025 | 1.06 | 1.06 | 0.97 | 0.98 | -0.06 | -5.77% | 152,400 |
| Feb 13, 2025 | 0.92 | 1.06 | 0.90 | 1.04 | 0.11 | 11.83% | 512,807 |
| Feb 12, 2025 | 0.91 | 0.95 | 0.82 | 0.93 | 0.01 | 1.09% | 403,115 |
| Feb 11, 2025 | 0.90 | 0.98 | 0.90 | 0.92 | -0.01 | -1.08% | 629,518 |
| Feb 10, 2025 | 1.08 | 1.10 | 0.90 | 0.93 | -0.26 | -21.85% | 2,281,609 |
| Feb 7, 2025 | 1.34 | 1.45 | 0.97 | 1.19 | 0.42 | 54.55% | 84,728,000 |
| Feb 6, 2025 | 0.80 | 0.83 | 0.75 | 0.77 | -0.03 | -3.75% | 112,700 |
| Feb 5, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 119,949 |
| Feb 4, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.04 | 5.26% | 49,442 |
| Feb 3, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | -0.01 | -1.30% | 23,714 |
| Jan 31, 2025 | 0.76 | 0.79 | 0.71 | 0.77 | 0.07 | 10.00% | 30,000 |
| Jan 30, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | -0.08 | -10.26% | 41,100 |
| Jan 29, 2025 | 0.77 | 0.80 | 0.73 | 0.78 | -0.01 | -1.27% | 61,400 |
| Jan 28, 2025 | 0.82 | 0.82 | 0.75 | 0.79 | -0.01 | -1.25% | 39,000 |
| Jan 27, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | -0.02 | -2.44% | 27,015 |
| Jan 24, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.01 | 1.23% | 33,205 |
| Jan 23, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | 0.01 | 1.25% | 12,396 |
| Jan 22, 2025 | 0.86 | 0.87 | 0.78 | 0.80 | -0.04 | -4.76% | 40,127 |
| Jan 21, 2025 | 0.78 | 0.86 | 0.76 | 0.84 | 0.04 | 5.00% | 90,500 |
| Jan 17, 2025 | 0.79 | 0.82 | 0.77 | 0.80 | 0.02 | 2.56% | 16,900 |
| Jan 16, 2025 | 0.74 | 0.82 | 0.72 | 0.78 | 0.03 | 4.00% | 79,567 |
| Jan 15, 2025 | 0.69 | 0.76 | 0.66 | 0.75 | 0.07 | 10.29% | 148,053 |
| Jan 14, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.02 | 3.03% | 40,313 |
| Jan 13, 2025 | 0.63 | 0.68 | 0.62 | 0.66 | 0.04 | 6.45% | 54,725 |