Cyclo Therapeutics, Inc. (CYTH)
NASDAQ: CYTH · Real-Time Price · USD
0.700
+0.002 (0.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.02% | 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 | -0.88% | 24,715 |
| Sep 3, 2024 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | -4.12% | 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 |
| Jul 1, 2024 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 20,974 |
| Jun 28, 2024 | 1.20 | 1.27 | 1.16 | 1.27 | 1.27 | 5.83% | 74,063 |
| Jun 27, 2024 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | -1.64% | 27,281 |
| Jun 26, 2024 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | 4.27% | 22,908 |
| Jun 25, 2024 | 1.20 | 1.26 | 1.13 | 1.17 | 1.17 | -0.85% | 27,991 |
| Jun 24, 2024 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -9.23% | 16,649 |
| Jun 21, 2024 | 1.30 | 1.30 | 1.18 | 1.30 | 1.30 | 8.33% | 51,813 |
| Jun 20, 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 8,133 |
| Jun 18, 2024 | 1.25 | 1.28 | 1.17 | 1.17 | 1.17 | -5.65% | 19,292 |
| Jun 17, 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 13,291 |
| Jun 14, 2024 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | -4.76% | 19,800 |
| Jun 13, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 9,015 |
| Jun 12, 2024 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 3.23% | 17,399 |
| Jun 11, 2024 | 1.24 | 1.28 | 1.19 | 1.24 | 1.24 | -0.80% | 23,938 |
| Jun 10, 2024 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 11,475 |
| Jun 7, 2024 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 9,077 |
| Jun 6, 2024 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 22,541 |
| Jun 5, 2024 | 1.27 | 1.36 | 1.11 | 1.27 | 1.27 | -1.55% | 117,473 |
| Jun 4, 2024 | 1.26 | 1.35 | 1.24 | 1.29 | 1.29 | - | 35,221 |
| Jun 3, 2024 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 12,080 |
| May 31, 2024 | 1.29 | 1.37 | 1.28 | 1.28 | 1.28 | -1.54% | 15,843 |
| May 30, 2024 | 1.35 | 1.36 | 1.27 | 1.30 | 1.30 | 0.78% | 29,350 |
| May 29, 2024 | 1.25 | 1.39 | 1.25 | 1.29 | 1.29 | 0.78% | 23,879 |
| May 28, 2024 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -5.19% | 12,537 |
| May 24, 2024 | 1.35 | 1.42 | 1.31 | 1.35 | 1.35 | 3.85% | 28,979 |
| May 23, 2024 | 1.28 | 1.37 | 1.25 | 1.30 | 1.30 | 0.78% | 53,703 |
| May 22, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -5.15% | 23,999 |
| May 21, 2024 | 1.44 | 1.47 | 1.30 | 1.36 | 1.36 | -4.23% | 24,642 |
| May 20, 2024 | 1.49 | 1.49 | 1.32 | 1.42 | 1.42 | 1.43% | 15,001 |
| May 17, 2024 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 2.19% | 21,599 |
| May 16, 2024 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -4.20% | 52,854 |
| May 15, 2024 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 16,466 |
| May 14, 2024 | 1.40 | 1.54 | 1.40 | 1.41 | 1.41 | 0.71% | 32,350 |
| May 13, 2024 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 20,592 |
| May 10, 2024 | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | 1.38% | 34,534 |
| May 9, 2024 | 1.55 | 1.59 | 1.44 | 1.45 | 1.45 | -3.33% | 75,625 |
| May 8, 2024 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 18,777 |
| May 7, 2024 | 1.51 | 1.58 | 1.50 | 1.51 | 1.51 | -1.31% | 26,280 |
| May 6, 2024 | 1.56 | 1.62 | 1.50 | 1.53 | 1.53 | 1.32% | 32,031 |
| May 3, 2024 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 2.72% | 26,352 |