Cyclo Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Mar 25, 2025	0.66	0.73	0.63	0.72	0.72	1.39%	188,267
Mar 24, 2025	0.69	0.73	0.65	0.71	0.71	1.53%	40,276
Mar 21, 2025	0.69	0.70	0.65	0.70	0.70	2.94%	35,265
Mar 20, 2025	0.64	0.69	0.62	0.68	0.68	1.57%	26,905
Mar 19, 2025	0.64	0.68	0.64	0.67	0.67	3.00%	38,516
Mar 18, 2025	0.64	0.67	0.62	0.65	0.65	-1.66%	65,087
Mar 17, 2025	0.70	0.73	0.64	0.66	0.66	-5.57%	78,794
Mar 14, 2025	0.76	0.76	0.69	0.70	0.70	-	33,639
Mar 13, 2025	0.66	0.73	0.66	0.70	0.70	3.92%	28,208
Mar 12, 2025	0.71	0.72	0.67	0.67	0.67	-0.50%	29,467
Mar 11, 2025	0.70	0.75	0.68	0.68	0.68	-3.29%	19,607
Mar 10, 2025	0.73	0.76	0.70	0.70	0.70	-4.89%	65,607
Mar 7, 2025	0.76	0.79	0.73	0.74	0.74	-2.13%	15,989
Mar 6, 2025	0.71	0.79	0.71	0.75	0.75	5.50%	135,865
Mar 5, 2025	0.71	0.76	0.70	0.71	0.71	0.04%	32,294
Mar 4, 2025	0.73	0.73	0.70	0.71	0.71	-5.13%	43,163
Mar 3, 2025	0.74	0.80	0.70	0.75	0.75	-1.17%	194,296
Feb 28, 2025	0.75	0.77	0.73	0.76	0.76	-1.32%	46,810
Feb 27, 2025	0.73	0.78	0.73	0.77	0.77	0.14%	98,715
Feb 26, 2025	0.75	0.78	0.73	0.77	0.77	1.05%	59,660
Feb 25, 2025	0.81	0.82	0.75	0.76	0.76	-5.10%	75,979
Feb 24, 2025	0.89	0.91	0.80	0.80	0.80	-11.86%	101,024
Feb 21, 2025	0.92	0.95	0.87	0.91	0.91	-4.03%	88,125
Feb 20, 2025	0.92	0.97	0.85	0.95	0.95	-0.21%	99,718
Feb 19, 2025	0.93	0.97	0.90	0.95	0.95	2.13%	81,063
Feb 18, 2025	0.93	1.00	0.85	0.93	0.93	-4.64%	154,916
Feb 14, 2025	1.06	1.06	0.97	0.98	0.98	-6.20%	152,370
Feb 13, 2025	0.92	1.06	0.90	1.04	1.04	11.83%	512,807
Feb 12, 2025	0.91	0.95	0.83	0.93	0.93	0.85%	403,115
Feb 11, 2025	0.90	0.98	0.90	0.92	0.92	-0.63%	629,518
Feb 10, 2025	1.08	1.10	0.90	0.93	0.93	-22.02%	2,281,609
Feb 7, 2025	1.34	1.45	0.97	1.19	1.19	54.55%	84,727,953
Feb 6, 2025	0.80	0.83	0.75	0.77	0.77	-3.75%	112,679
Feb 5, 2025	0.80	0.85	0.78	0.80	0.80	0.39%	119,949
Feb 4, 2025	0.76	0.80	0.75	0.80	0.80	4.88%	49,442
Feb 3, 2025	0.77	0.77	0.75	0.76	0.76	-1.32%	23,714
Jan 31, 2025	0.76	0.79	0.71	0.77	0.77	9.61%	29,986
Jan 30, 2025	0.80	0.80	0.70	0.70	0.70	-9.44%	41,053
Jan 29, 2025	0.77	0.80	0.73	0.78	0.78	-2.05%	61,364
Jan 28, 2025	0.82	0.82	0.75	0.79	0.79	-1.01%	38,989
Jan 27, 2025	0.83	0.83	0.77	0.80	0.80	-2.56%	27,015
Jan 24, 2025	0.85	0.85	0.80	0.82	0.82	1.36%	33,205
Jan 23, 2025	0.85	0.86	0.80	0.81	0.81	0.75%	12,396
Jan 22, 2025	0.86	0.87	0.78	0.80	0.80	-4.29%	40,127
Jan 21, 2025	0.78	0.86	0.76	0.84	0.84	5.00%	90,498
Jan 17, 2025	0.79	0.82	0.77	0.80	0.80	2.37%	16,868
Jan 16, 2025	0.74	0.82	0.72	0.78	0.78	4.20%	79,567
Jan 15, 2025	0.69	0.76	0.66	0.75	0.75	10.29%	148,053
Jan 14, 2025	0.65	0.70	0.65	0.68	0.68	3.01%	40,313