Cyclo Therapeutics, Inc. - CYTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2025	0.72	0.72	0.72	0.72	0.72	0
March 26, 2025	0.72	0.72	0.72	0.72	0.72	0
March 25, 2025	0.66	0.72	0.72	0.73	0.63	187,267
March 24, 2025	0.69	0.71	0.71	0.73	0.65	40,300
March 21, 2025	0.69	0.7	0.7	0.7	0.65	35,265
March 20, 2025	0.64	0.68	0.68	0.69	0.62	26,905
March 19, 2025	0.64	0.67	0.67	0.68	0.64	38,516
March 18, 2025	0.64	0.65	0.65	0.67	0.62	65,087
March 17, 2025	0.7	0.66	0.66	0.73	0.64	78,800
March 14, 2025	0.76	0.7	0.7	0.76	0.69	33,639
March 13, 2025	0.66	0.7	0.7	0.73	0.66	28,208
March 12, 2025	0.71	0.67	0.67	0.72	0.67	29,417
March 11, 2025	0.7	0.68	0.68	0.75	0.68	19,607
March 10, 2025	0.73	0.7	0.7	0.76	0.7	65,700
March 07, 2025	0.76	0.74	0.74	0.79	0.73	15,148
March 06, 2025	0.71	0.75	0.75	0.79	0.71	135,865
March 05, 2025	0.71	0.71	0.71	0.76	0.7	32,294
March 04, 2025	0.73	0.71	0.71	0.73	0.7	43,200
March 03, 2025	0.74	0.75	0.75	0.8	0.7	194,296
February 28, 2025	0.75	0.76	0.76	0.77	0.73	46,798
February 27, 2025	0.73	0.77	0.77	0.78	0.73	98,715
February 26, 2025	0.75	0.77	0.77	0.78	0.73	59,051
February 25, 2025	0.81	0.76	0.76	0.82	0.75	75,979
February 24, 2025	0.89	0.8	0.8	0.91	0.8	101,024
February 21, 2025	0.92	0.91	0.91	0.95	0.87	87,117
February 20, 2025	0.92	0.95	0.95	0.97	0.85	99,718
February 19, 2025	0.93	0.95	0.95	0.97	0.9	81,100
February 18, 2025	0.93	0.93	0.93	1	0.85	154,916
February 14, 2025	1.06	0.98	0.98	1.06	0.97	141,424
February 13, 2025	0.92	1.04	1.04	1.06	0.9	495,811
February 12, 2025	0.91	0.93	0.93	0.95	0.83	403,115
February 11, 2025	0.9	0.92	0.92	0.98	0.9	605,082
February 10, 2025	1.08	0.93	0.93	1.1	0.9	2.28M
February 07, 2025	1.34	1.19	1.19	1.45	0.97	84.73M
February 06, 2025	0.8	0.77	0.77	0.83	0.75	112,700
February 05, 2025	0.8	0.8	0.8	0.85	0.78	119,949
February 04, 2025	0.76	0.8	0.8	0.8	0.75	49,442
February 03, 2025	0.77	0.76	0.76	0.77	0.75	23,714
January 31, 2025	0.76	0.77	0.77	0.79	0.71	30,000
January 30, 2025	0.8	0.7	0.7	0.8	0.7	41,100
January 29, 2025	0.77	0.78	0.78	0.8	0.73	61,400
January 28, 2025	0.82	0.79	0.79	0.82	0.75	39,000
January 27, 2025	0.83	0.8	0.8	0.83	0.77	27,015
January 24, 2025	0.85	0.82	0.82	0.85	0.8	33,205
January 23, 2025	0.85	0.81	0.81	0.86	0.8	12,396
January 22, 2025	0.86	0.8	0.8	0.87	0.78	40,127
January 21, 2025	0.78	0.84	0.84	0.86	0.76	90,500
January 17, 2025	0.79	0.8	0.8	0.82	0.77	16,900
January 16, 2025	0.74	0.78	0.78	0.82	0.72	79,567
January 15, 2025	0.69	0.75	0.75	0.76	0.66	148,053
January 14, 2025	0.65	0.68	0.68	0.7	0.65	40,313
January 13, 2025	0.63	0.66	0.66	0.68	0.62	54,725
January 10, 2025	0.7	0.62	0.62	0.71	0.62	36,558
January 08, 2025	0.7	0.69	0.69	0.72	0.67	56,387
January 07, 2025	0.65	0.65	0.65	0.7	0.62	17,100
January 06, 2025	0.68	0.66	0.66	0.7	0.62	36,528
January 03, 2025	0.62	0.66	0.66	0.68	0.6	93,005
January 02, 2025	0.6	0.6	0.6	0.61	0.58	37,548
December 31, 2024	0.6	0.59	0.59	0.61	0.55	106,622
December 30, 2024	0.6	0.6	0.6	0.64	0.59	64,735

Cyclo Therapeutics, Inc. (CYTH) NASDAQ