Cyclo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.70	0.71	0.69	0.71	0.71	4.08%	7,917
Nov 19, 2024	0.70	0.73	0.68	0.68	0.68	-5.42%	13,079
Nov 18, 2024	0.70	0.73	0.65	0.72	0.72	3.00%	18,494
Nov 15, 2024	0.68	0.70	0.62	0.70	0.70	13.71%	27,193
Nov 14, 2024	0.73	0.74	0.61	0.61	0.61	-14.62%	54,964
Nov 13, 2024	0.72	0.74	0.71	0.72	0.72	-2.70%	47,962
Nov 12, 2024	0.72	0.74	0.71	0.74	0.74	4.23%	17,558
Nov 11, 2024	0.73	0.74	0.71	0.71	0.71	-3.92%	12,571
Nov 8, 2024	0.74	0.75	0.72	0.74	0.74	3.15%	17,875
Nov 7, 2024	0.76	0.77	0.71	0.72	0.72	-3.71%	16,180
Nov 6, 2024	0.71	0.77	0.71	0.74	0.74	5.38%	19,394
Nov 5, 2024	0.73	0.74	0.70	0.71	0.71	-3.29%	28,790
Nov 4, 2024	0.71	0.77	0.71	0.73	0.73	1.16%	14,256
Nov 1, 2024	0.72	0.75	0.71	0.72	0.72	-3.53%	19,836
Oct 31, 2024	0.72	0.75	0.71	0.75	0.75	3.74%	5,992
Oct 30, 2024	0.73	0.75	0.72	0.72	0.72	-3.87%	12,036
Oct 29, 2024	0.76	0.76	0.74	0.75	0.75	3.45%	2,584
Oct 28, 2024	0.77	0.78	0.72	0.73	0.73	-2.68%	67,588
Oct 25, 2024	0.74	0.78	0.73	0.75	0.75	-4.12%	13,313
Oct 24, 2024	0.78	0.78	0.75	0.78	0.78	3.60%	10,379
Oct 23, 2024	0.75	0.80	0.75	0.75	0.75	-2.85%	10,879
Oct 22, 2024	0.78	0.82	0.77	0.77	0.77	-4.69%	58,968
Oct 21, 2024	0.80	0.81	0.78	0.81	0.81	4.65%	32,405
Oct 18, 2024	0.78	0.79	0.75	0.77	0.77	-1.39%	25,261
Oct 17, 2024	0.80	0.80	0.77	0.78	0.78	-0.65%	9,151
Oct 16, 2024	0.79	0.79	0.74	0.79	0.79	5.33%	23,830
Oct 15, 2024	0.74	0.78	0.74	0.75	0.75	0.93%	11,651
Oct 14, 2024	0.78	0.81	0.74	0.74	0.74	-3.99%	92,150
Oct 11, 2024	0.76	0.79	0.75	0.77	0.77	0.52%	50,117
Oct 10, 2024	0.73	0.79	0.73	0.77	0.77	3.36%	27,135
Oct 9, 2024	0.76	0.79	0.73	0.75	0.75	0.99%	28,796
Oct 8, 2024	0.73	0.77	0.73	0.74	0.74	-1.63%	34,405
Oct 7, 2024	0.71	0.75	0.71	0.75	0.75	1.17%	26,678
Oct 4, 2024	0.71	0.75	0.67	0.74	0.74	4.29%	25,481
Oct 3, 2024	0.69	0.78	0.69	0.71	0.71	-2.78%	37,253
Oct 2, 2024	0.79	0.80	0.70	0.73	0.73	-5.06%	44,756
Oct 1, 2024	0.76	0.79	0.73	0.77	0.77	-2.41%	13,910
Sep 30, 2024	0.70	0.79	0.70	0.79	0.79	9.58%	54,843
Sep 27, 2024	0.72	0.72	0.67	0.72	0.72	2.86%	43,346
Sep 26, 2024	0.72	0.72	0.69	0.70	0.70	1.92%	46,921
Sep 25, 2024	0.66	0.70	0.66	0.69	0.69	2.49%	8,658
Sep 24, 2024	0.70	0.71	0.66	0.67	0.67	-3.86%	24,583
Sep 23, 2024	0.70	0.74	0.68	0.70	0.70	-1.83%	41,202
Sep 20, 2024	0.69	0.71	0.65	0.71	0.71	3.70%	93,420
Sep 19, 2024	0.66	0.70	0.66	0.68	0.68	5.18%	36,214
Sep 18, 2024	0.66	0.75	0.64	0.65	0.65	0.15%	57,654
Sep 17, 2024	0.64	0.71	0.64	0.65	0.65	1.25%	25,181
Sep 16, 2024	0.64	0.68	0.64	0.64	0.64	-0.73%	20,799
Sep 13, 2024	0.64	0.68	0.64	0.65	0.65	1.05%	14,913
Sep 12, 2024	0.65	0.66	0.59	0.64	0.64	-3.04%	74,579
Sep 11, 2024	0.69	0.70	0.65	0.66	0.66	0.01%	60,385
Sep 10, 2024	0.69	0.69	0.66	0.66	0.66	-3.06%	37,054
Sep 9, 2024	0.69	0.70	0.66	0.68	0.68	0.12%	66,417
Sep 6, 2024	0.68	0.69	0.65	0.68	0.68	-0.29%	93,291
Sep 5, 2024	0.72	0.75	0.68	0.68	0.68	-4.02%	67,855
Sep 4, 2024	0.70	0.75	0.68	0.71	0.71	-0.89%	24,715
Sep 3, 2024	0.70	0.75	0.70	0.72	0.72	-4.11%	49,419
Aug 30, 2024	0.78	0.79	0.70	0.75	0.75	-2.88%	138,224
Aug 29, 2024	0.81	0.81	0.76	0.77	0.77	-4.92%	100,296
Aug 28, 2024	0.81	0.82	0.78	0.81	0.81	1.85%	44,907
Aug 27, 2024	0.80	0.83	0.78	0.80	0.80	-3.95%	36,495
Aug 26, 2024	0.79	0.86	0.79	0.83	0.83	6.12%	102,512
Aug 23, 2024	0.89	0.89	0.77	0.78	0.78	-15.22%	273,380
Aug 22, 2024	0.95	0.98	0.83	0.92	0.92	-26.98%	423,881
Aug 21, 2024	1.26	1.26	1.19	1.26	1.26	2.44%	20,515
Aug 20, 2024	1.20	1.27	1.20	1.23	1.23	-0.40%	12,816
Aug 19, 2024	1.24	1.27	1.22	1.24	1.24	-1.98%	37,189
Aug 16, 2024	1.20	1.26	1.20	1.26	1.26	4.13%	27,940
Aug 15, 2024	1.17	1.26	1.17	1.21	1.21	1.68%	16,805
Aug 14, 2024	1.17	1.19	1.15	1.19	1.19	1.71%	16,264
Aug 13, 2024	1.26	1.26	1.15	1.17	1.17	-3.31%	10,705
Aug 12, 2024	1.27	1.28	1.20	1.21	1.21	-4.72%	16,222
Aug 9, 2024	1.20	1.29	1.19	1.27	1.27	4.96%	28,672
Aug 8, 2024	1.18	1.21	1.13	1.21	1.21	4.31%	30,364
Aug 7, 2024	1.14	1.16	1.07	1.16	1.16	5.45%	56,277
Aug 6, 2024	1.05	1.17	1.02	1.10	1.10	3.77%	53,598
Aug 5, 2024	1.04	1.10	1.03	1.06	1.06	-1.85%	24,669
Aug 2, 2024	1.10	1.19	1.06	1.08	1.08	-1.82%	52,286
Aug 1, 2024	1.15	1.16	1.09	1.10	1.10	-7.56%	23,004
Jul 31, 2024	1.09	1.20	1.04	1.19	1.19	9.17%	97,838
Jul 30, 2024	1.18	1.18	1.06	1.09	1.09	-7.63%	132,946
Jul 29, 2024	1.14	1.20	1.08	1.18	1.18	2.61%	1,436,698
Jul 26, 2024	1.13	1.15	1.12	1.15	1.15	2.68%	12,290
Jul 25, 2024	1.18	1.18	1.12	1.12	1.12	-2.61%	23,328
Jul 24, 2024	1.20	1.20	1.13	1.15	1.15	-	17,165
Jul 23, 2024	1.13	1.17	1.13	1.15	1.15	-1.71%	19,747
Jul 22, 2024	1.20	1.34	1.12	1.17	1.17	-3.31%	353,896
Jul 19, 2024	1.20	1.22	1.20	1.21	1.21	0.83%	7,668
Jul 18, 2024	1.23	1.24	1.20	1.20	1.20	-4.76%	16,307
Jul 17, 2024	1.28	1.28	1.22	1.26	1.26	3.28%	11,141
Jul 16, 2024	1.23	1.27	1.20	1.22	1.22	1.67%	49,722
Jul 15, 2024	1.23	1.28	1.20	1.20	1.20	-4.76%	16,580
Jul 12, 2024	1.39	1.39	1.20	1.26	1.26	-8.03%	63,761
Jul 11, 2024	1.40	1.40	1.30	1.37	1.37	-0.72%	31,475
Jul 10, 2024	1.31	1.38	1.31	1.38	1.38	-	32,120
Jul 9, 2024	1.31	1.38	1.29	1.38	1.38	2.99%	18,458
Jul 8, 2024	1.26	1.36	1.26	1.34	1.34	7.20%	32,356
Jul 5, 2024	1.25	1.25	1.20	1.25	1.25	2.46%	11,714
Jul 3, 2024	1.21	1.23	1.21	1.22	1.22	0.83%	5,632
Jul 2, 2024	1.25	1.25	1.21	1.21	1.21	0.83%	8,731