Skip to main content
Cyclo Therapeutics, Inc. (CYTHW)
NASDAQ: CYTHW · Real-Time Price · USD · Warrants
0.210
-0.010 (-4.55%)
At close: Mar 3, 2025, 1:23 PM
0.225
+0.015 (7.14%)
After-hours: Mar 3, 2025, 1:29 PM EST

Cyclo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20250.260.260.190.240.24-0.04%4,997
Feb 27, 20250.270.270.190.240.24-1.19%55,863
Feb 26, 20250.280.310.220.240.241.67%145,884
Feb 25, 20250.240.280.200.240.24-0.42%5,250
Feb 24, 20250.220.280.180.240.243.90%88,711
Feb 21, 20250.220.300.210.230.23-3.87%57,760
Feb 20, 20250.250.290.200.240.2414.43%134,976
Feb 19, 20250.250.260.180.210.21-20.42%5,311
Feb 18, 20250.280.300.200.260.26-6.42%7,555
Feb 14, 20250.280.360.220.280.280.71%14,353
Feb 13, 20250.240.300.230.280.2816.67%5,596
Feb 12, 20250.230.240.230.240.243.90%400
Feb 11, 20250.190.230.190.230.2315.50%3,223
Feb 10, 20250.250.260.190.200.20-18.70%2,476
Feb 7, 20250.290.320.190.250.25-10.32%14,510
Feb 6, 20250.490.610.270.270.27-5.61%3,310
Feb 5, 20250.290.320.290.290.29-3.13%5,454
Feb 4, 20250.300.300.300.300.30-3
Feb 3, 20250.300.300.300.300.30--
Jan 31, 20250.300.300.300.300.30-10
Jan 30, 20250.300.300.300.300.30-5
Jan 29, 20250.300.300.300.300.30-15
Jan 28, 20250.300.300.300.300.30--
Jan 27, 20250.240.300.170.300.300.03%589
Jan 24, 20250.280.300.230.300.300.30%2,102
Jan 23, 20250.300.300.300.300.30-552
Jan 22, 20250.210.300.210.300.303.10%296
Jan 21, 20250.230.290.220.290.29-1,520
Jan 17, 20250.290.290.290.290.29--
Jan 16, 20250.290.290.290.290.29-10
Jan 15, 20250.290.290.290.290.29--
Jan 14, 20250.290.290.290.290.29--
Jan 13, 20250.280.310.280.290.2916.00%900
Jan 10, 20250.250.250.240.250.25-934
Jan 8, 20250.260.280.250.250.251.21%1,900
Jan 7, 20250.140.250.120.250.2564.56%34,177
Jan 6, 20250.130.210.100.150.1564.95%10,861
Jan 3, 20250.090.090.090.090.09--
Jan 2, 20250.070.090.070.090.09-25.71%476
Dec 31, 20240.120.120.120.120.12-150
Dec 30, 20240.140.140.120.120.12-12.50%5,331
Dec 27, 20240.120.140.120.140.1412.09%7,400
Dec 26, 20240.120.120.120.120.12-1
Dec 24, 20240.120.120.120.120.12--
Dec 23, 20240.120.120.120.120.12-41
Dec 20, 20240.100.120.080.120.12-2.42%339,311
Dec 19, 20240.130.130.130.130.13-200
Dec 18, 20240.130.130.130.130.13--
Dec 17, 20240.130.130.130.130.13-4
Dec 16, 20240.130.130.130.130.13--
Dec 13, 20240.130.130.130.130.13-130
Dec 12, 20240.130.130.130.130.13-250
Dec 11, 20240.130.130.130.130.13--
Dec 10, 20240.080.130.080.130.13-1.54%1,200
Dec 9, 20240.130.130.130.130.13--
Dec 6, 20240.130.130.130.130.13-10
Dec 5, 20240.100.130.090.130.13-2.84%8,001
Dec 4, 20240.130.130.120.130.13-4.43%3,807
Dec 3, 20240.140.140.140.140.14--
Dec 2, 20240.070.140.070.140.14-3,440
Nov 29, 20240.140.140.140.140.14-300
Nov 27, 20240.140.140.140.140.14-540
Nov 26, 20240.140.140.140.140.14-296
Nov 25, 20240.140.140.140.140.14-925
Nov 22, 20240.140.140.140.140.14-1,085
Nov 21, 20240.140.140.140.140.14-480
Nov 20, 20240.140.140.140.140.14-1,350
Nov 19, 20240.110.140.110.140.14-1,320
Nov 18, 20240.110.140.110.140.14-22.22%3,755
Nov 15, 20240.180.180.180.180.18-975
Nov 14, 20240.180.180.180.180.1863.04%940
Nov 13, 20240.110.110.110.110.11-635
Nov 12, 20240.110.110.110.110.11-46.01%1,005
Nov 11, 20240.200.200.200.200.20--
Nov 8, 20240.200.200.200.200.20-25
Nov 7, 20240.140.200.090.200.20-18.17%4,441
Nov 6, 20240.250.250.250.250.25-1,570
Nov 5, 20240.250.250.250.250.25-1,702
Nov 4, 20240.250.250.250.250.25-1,200
Nov 1, 20240.180.250.180.250.25-1,050
Oct 31, 20240.250.250.250.250.25-700
Oct 30, 20240.150.250.150.250.2572.34%1,210
Oct 29, 20240.150.150.150.150.15-500
Oct 28, 20240.140.250.140.150.157.33%1,012
Oct 25, 20240.140.140.140.140.14-3.50%100
Oct 24, 20240.140.250.140.140.14-0.78%1,405
Oct 23, 20240.250.250.140.140.14-7.90%500
Oct 22, 20240.150.150.150.150.15--
Oct 21, 20240.150.150.150.150.15-10
Oct 18, 20240.150.150.150.150.15--
Oct 17, 20240.150.150.150.150.15-38.72%100
Oct 16, 20240.160.250.150.250.254.17%1,030
Oct 15, 20240.150.250.150.240.24-3.61%4,819
Oct 14, 20240.250.250.250.250.258.26%100
Oct 11, 20240.140.230.140.230.2331.05%3,976
Oct 10, 20240.130.180.130.180.1846.13%1,771
Oct 9, 20240.120.120.120.120.129.18%11,131
Oct 8, 20240.110.110.110.110.1122.22%100
Oct 7, 20240.080.130.080.090.0912.50%3,879
Oct 4, 20240.080.080.080.080.08-10