Dark

CYTH
Cyclo Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Mar 25, 2025

0.7206USD+1.393%(+0.0099)188,267

Pre-market

0.00USD-100.000%(-0.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-25	0.661000	0.730000	0.632000	0.720600	+1.393%	188,267	0.000%
2025-03-24	0.690000	0.726000	0.653600	0.710700	+1.529%	40,276	+1.393%
2025-03-21	0.687000	0.700000	0.646500	0.700000	+2.941%	35,265	+2.943%
2025-03-20	0.640000	0.688000	0.622100	0.680000	+1.568%	26,905	+5.971%
2025-03-19	0.640000	0.678400	0.640000	0.669500	+3.000%	38,516	+7.633%
2025-03-18	0.641200	0.665600	0.616000	0.650000	-1.664%	65,087	+10.862%
2025-03-17	0.700000	0.730000	0.640000	0.661000	-5.571%	78,794	+9.017%
2025-03-14	0.758300	0.758300	0.690900	0.700000	0.000%	33,639	+2.943%
2025-03-13	0.660300	0.729000	0.660200	0.700000	+3.919%	28,208	+2.943%
2025-03-12	0.710000	0.720000	0.673600	0.673600	-0.502%	29,310	+6.977%
2025-03-11	0.700000	0.750000	0.677000	0.677000	-3.424%	19,607	+6.440%
2025-03-10	0.730000	0.758300	0.700600	0.701000	-4.755%	65,689	+2.796%
2025-03-07	0.762100	0.790000	0.730000	0.736000	-2.128%	15,989	-2.092%
2025-03-06	0.710000	0.792900	0.710000	0.752000	+5.499%	135,865	-4.176%
2025-03-05	0.710000	0.760000	0.700100	0.712800	+0.042%	32,294	+1.094%
2025-03-04	0.728500	0.732700	0.701000	0.712500	-5.126%	43,163	+1.137%
2025-03-03	0.741000	0.800000	0.701000	0.751000	-1.171%	194,296	-4.048%
2025-02-28	0.747000	0.770000	0.730100	0.759900	-1.324%	46,810	-5.172%
2025-02-27	0.730101	0.780000	0.730101	0.770099	+0.143%	98,715	-6.428%
2025-02-26	0.750000	0.783600	0.730000	0.769000	+1.051%	59,660	-6.294%
2025-02-25	0.810000	0.822000	0.750100	0.761000	-5.100%	75,979	-5.309%
2025-02-24	0.890000	0.909800	0.801900	0.801900	-11.860%	101,024	-10.138%
2025-02-21	0.919600	0.952600	0.870000	0.909800	-4.030%	88,125	-20.796%
2025-02-20	0.920000	0.966600	0.851100	0.948000	-0.211%	99,718	-23.987%
2025-02-19	0.930200	0.970000	0.900100	0.950000	+2.129%	81,063	-24.147%
2025-02-18	0.930000	0.999400	0.850500	0.930200	-4.644%	154,916	-22.533%
2025-02-14	1.060000	1.060000	0.970000	0.975500	-6.202%	152,370	-26.130%
2025-02-13	0.920000	1.060000	0.900000	1.040000	+11.828%	512,807	-30.712%
2025-02-12	0.911500	0.950000	0.825000	0.930000	+0.846%	403,115	-22.516%
2025-02-11	0.900000	0.979700	0.900000	0.922200	-0.625%	629,518	-21.861%
2025-02-10	1.080000	1.100000	0.900000	0.928000	-22.017%	2,281,609	-22.349%
2025-02-07	1.340000	1.450000	0.970000	1.190000	+54.545%	84,727,953	-39.445%
2025-02-06	0.800100	0.830000	0.750000	0.770000	-3.750%	112,679	-6.416%
2025-02-05	0.800000	0.850000	0.780000	0.800000	+0.389%	119,949	-9.925%
2025-02-04	0.760000	0.798500	0.750000	0.796900	+4.883%	49,442	-9.575%
2025-02-03	0.770000	0.773400	0.750000	0.759800	-1.325%	23,714	-5.159%
2025-01-31	0.757500	0.789600	0.710000	0.770000	+9.609%	29,986	-6.416%
2025-01-30	0.799000	0.800000	0.702300	0.702500	-9.437%	41,053	+2.577%
2025-01-29	0.769000	0.800000	0.730300	0.775700	-2.046%	57,164	-7.103%
2025-01-28	0.824800	0.824800	0.750000	0.791900	-1.013%	38,989	-9.004%
2025-01-27	0.830000	0.830000	0.770900	0.800000	-2.558%	27,015	-9.925%
2025-01-24	0.850000	0.850000	0.801100	0.821000	+1.358%	33,205	-12.229%
2025-01-23	0.845000	0.858700	0.801000	0.810000	+0.746%	12,396	-11.037%
2025-01-22	0.856000	0.870000	0.780000	0.804000	-4.286%	40,127	-10.373%
2025-01-21	0.780000	0.860000	0.761000	0.840000	+5.000%	90,498	-14.214%
2025-01-17	0.790000	0.820000	0.769999	0.800000	+2.367%	16,868	-9.925%
2025-01-16	0.735000	0.820000	0.720000	0.781500	+4.200%	79,567	-7.793%
2025-01-15	0.690000	0.759000	0.663400	0.750000	+10.294%	148,053	-3.920%
2025-01-14	0.650000	0.700000	0.650000	0.680000	+3.015%	40,313	+5.971%
2025-01-13	0.630000	0.675000	0.620000	0.660100	+5.955%	54,725	+9.165%
2025-01-10	0.696800	0.709800	0.620000	0.623000	-9.710%	36,558	+15.666%
2025-01-08	0.700000	0.719999	0.670400	0.690000	+6.154%	56,387	+4.435%
2025-01-07	0.652000	0.700000	0.615000	0.650000	-1.515%	17,082	+10.862%
2025-01-06	0.680000	0.700000	0.616300	0.660000	-0.707%	36,528	+9.182%
2025-01-03	0.620000	0.679400	0.600000	0.664700	+10.783%	90,342	+8.410%
2025-01-02	0.600000	0.609999	0.580400	0.600000	+1.695%	37,548	+20.100%
2024-12-31	0.600000	0.610001	0.550000	0.590000	-1.912%	106,622	+22.136%
2024-12-30	0.598000	0.636800	0.590000	0.601500	+0.585%	64,735	+19.800%
2024-12-27	0.570000	0.619900	0.570000	0.598000	+4.912%	30,397	+20.502%
2024-12-26	0.573200	0.600000	0.570000	0.570000	-4.234%	46,141	+26.421%
2024-12-24	0.590000	0.629000	0.577687	0.595200	-1.130%	63,795	+21.069%
2024-12-23	0.596400	0.660000	0.580101	0.602000	-4.444%	47,385	+19.701%
2024-12-20	0.632000	0.632000	0.600000	0.630000	+1.613%	26,554	+14.381%
2024-12-19	0.620100	0.629000	0.600000	0.620000	-1.556%	20,018	+16.226%
2024-12-18	0.640200	0.660000	0.620100	0.629800	-4.576%	86,267	+14.417%
2024-12-17	0.580000	0.662100	0.570000	0.660000	+13.803%	252,808	+9.182%
2024-12-16	0.570000	0.600000	0.570000	0.579950	+0.009%	38,927	+24.252%
2024-12-13	0.590000	0.610000	0.570100	0.579900	-2.538%	29,583	+24.263%
2024-12-12	0.602600	0.620000	0.590100	0.595000	-1.261%	62,085	+21.109%
2024-12-11	0.613800	0.625000	0.602600	0.602600	-2.650%	16,898	+19.582%
2024-12-10	0.611000	0.638000	0.602600	0.619001	-0.801%	63,943	+16.413%
2024-12-09	0.602700	0.640000	0.602700	0.624000	+2.295%	22,741	+15.481%
2024-12-06	0.640000	0.646900	0.610000	0.610000	+1.211%	38,421	+18.131%
2024-12-05	0.645000	0.680000	0.602600	0.602700	-8.682%	38,581	+19.562%
2024-12-04	0.680000	0.680000	0.620000	0.660000	0.000%	11,856	+9.182%
2024-12-03	0.645000	0.690900	0.645000	0.660000	-2.927%	13,009	+9.182%
2024-12-02	0.670000	0.684212	0.645000	0.679900	+5.821%	13,289	+5.986%
2024-11-29	0.675000	0.720000	0.642500	0.642500	-10.764%	28,681	+12.156%
2024-11-27	0.680000	0.720000	0.636000	0.720000	+6.038%	14,876	+0.083%
2024-11-26	0.660000	0.685800	0.600000	0.679000	+0.266%	28,683	+6.127%
2024-11-25	0.688800	0.699900	0.660000	0.677200	-7.233%	45,842	+6.409%
2024-11-22	0.700000	0.770000	0.681101	0.730000	+4.435%	18,086	-1.288%
2024-11-21	0.692000	0.705100	0.675000	0.699000	-1.383%	10,826	+3.090%
2024-11-20	0.700000	0.710000	0.690000	0.708800	+4.082%	7,917	+1.665%
2024-11-19	0.701000	0.730000	0.675000	0.681000	-5.417%	13,052	+5.815%
2024-11-18	0.703100	0.729000	0.650100	0.720000	+3.004%	18,494	+0.083%
2024-11-15	0.681300	0.699000	0.620000	0.699000	+13.714%	27,193	+3.090%
2024-11-14	0.730000	0.739900	0.614700	0.614700	-14.625%	54,964	+17.228%
2024-11-13	0.720000	0.740000	0.710000	0.720000	-2.703%	47,962	+0.083%
2024-11-12	0.720000	0.740000	0.710100	0.740000	+4.225%	17,558	-2.622%
2024-11-11	0.730000	0.740000	0.710000	0.710000	-3.924%	12,571	+1.493%
2024-11-08	0.740000	0.745000	0.716400	0.739000	+3.155%	17,875	-2.490%
2024-11-07	0.760000	0.770000	0.710000	0.716400	-3.710%	16,180	+0.586%
2024-11-06	0.706000	0.770000	0.705000	0.744000	+5.382%	19,394	-3.145%
2024-11-05	0.730000	0.740000	0.701200	0.706000	-3.288%	28,790	+2.068%
2024-11-04	0.712000	0.767000	0.712000	0.730000	+1.164%	14,256	-1.288%
2024-11-01	0.720000	0.750000	0.710000	0.721600	-3.529%	19,836	-0.139%
2024-10-31	0.720100	0.748000	0.710000	0.748000	+3.745%	5,992	-3.663%
2024-10-30	0.730000	0.748000	0.720000	0.721000	-3.867%	12,036	-0.055%
2024-10-29	0.755000	0.755000	0.740000	0.750000	+3.448%	2,584	-3.920%
2024-10-28	0.769000	0.780000	0.715300	0.725000	-2.685%	67,588	-0.607%
2024-10-25	0.735000	0.777000	0.730200	0.745000	-4.118%	13,313	-3.275%
2024-10-24	0.777500	0.777500	0.745100	0.777000	+3.600%	10,379	-7.259%
2024-10-23	0.752000	0.798000	0.750000	0.750000	-2.850%	10,879	-3.920%
2024-10-22	0.780000	0.820000	0.772000	0.772000	-4.691%	58,968	-6.658%
2024-10-21	0.795000	0.810000	0.775000	0.810000	+4.651%	32,405	-11.037%
2024-10-18	0.780000	0.794900	0.750000	0.774000	-1.389%	25,261	-6.899%
2024-10-17	0.799899	0.799899	0.765500	0.784900	-0.646%	9,151	-8.192%
2024-10-16	0.790000	0.790000	0.743000	0.790000	+5.333%	23,830	-8.785%
2024-10-15	0.741000	0.780100	0.741000	0.750001	+0.929%	11,651	-3.920%
2024-10-14	0.778900	0.810000	0.740000	0.743100	-3.992%	92,150	-3.028%
2024-10-11	0.759700	0.790000	0.750000	0.774000	+0.519%	50,117	-6.899%
2024-10-10	0.731000	0.789900	0.730000	0.770000	+3.356%	27,135	-6.416%
2024-10-09	0.759400	0.790000	0.730000	0.745000	+0.990%	28,796	-3.275%
2024-10-08	0.730000	0.768500	0.730000	0.737700	-1.627%	34,405	-2.318%
2024-10-07	0.710000	0.749900	0.710000	0.749900	+1.174%	26,678	-3.907%
2024-10-04	0.710700	0.750000	0.674200	0.741200	+4.292%	25,481	-2.779%
2024-10-03	0.690001	0.776000	0.690001	0.710700	-2.777%	37,253	+1.393%
2024-10-02	0.788000	0.795000	0.700000	0.731000	-5.065%	44,756	-1.423%
2024-10-01	0.760001	0.790000	0.730100	0.770000	-2.408%	13,910	-6.416%
2024-09-30	0.704000	0.789900	0.700000	0.789000	+9.583%	54,843	-8.669%
2024-09-27	0.719900	0.720000	0.670000	0.720000	+2.857%	43,346	+0.083%
2024-09-26	0.719300	0.719300	0.686000	0.700000	+1.922%	46,921	+2.943%
2024-09-25	0.660200	0.700000	0.660000	0.686800	+2.492%	8,658	+4.921%
2024-09-24	0.700000	0.709900	0.660000	0.670100	-3.859%	24,583	+7.536%
2024-09-23	0.701000	0.744900	0.681000	0.697000	-1.831%	41,202	+3.386%
2024-09-20	0.690000	0.710000	0.651000	0.710000	+3.695%	93,420	+1.493%
2024-09-19	0.660000	0.700000	0.659699	0.684700	+5.177%	36,214	+5.243%
2024-09-18	0.660000	0.750000	0.640600	0.651000	+0.154%	57,654	+10.691%
2024-09-17	0.640000	0.707399	0.640000	0.650000	+1.246%	25,181	+10.862%
2024-09-16	0.640000	0.683100	0.640000	0.642000	-0.727%	20,799	+12.243%
2024-09-13	0.640000	0.684300	0.640000	0.646700	+1.047%	14,913	+11.427%
2024-09-12	0.650000	0.663052	0.594600	0.640000	-3.038%	74,579	+12.594%
2024-09-11	0.693000	0.699700	0.650000	0.660050	+0.008%	60,385	+9.174%
2024-09-10	0.690000	0.690000	0.660000	0.660000	-3.055%	37,054	+9.182%
2024-09-09	0.690000	0.699900	0.660000	0.680800	+0.118%	66,417	+5.846%
2024-09-06	0.680000	0.690000	0.650000	0.680000	-0.293%	93,291	+5.971%
2024-09-05	0.720000	0.750000	0.681000	0.682000	-4.025%	67,855	+5.660%
2024-09-04	0.701200	0.747900	0.681300	0.710600	-0.886%	24,865	+1.407%
2024-09-03	0.701200	0.749800	0.701200	0.716949	-4.113%	49,419	+0.509%
2024-08-30	0.784900	0.785000	0.700000	0.747700	-2.883%	138,224	-3.624%
2024-08-29	0.810000	0.810000	0.756000	0.769900	-4.915%	100,296	-6.403%
2024-08-28	0.808000	0.820000	0.779000	0.809700	+1.849%	44,907	-11.004%
2024-08-27	0.800000	0.829990	0.780000	0.795000	-3.951%	36,495	-9.358%
2024-08-26	0.791300	0.858800	0.791300	0.827700	+6.115%	102,512	-12.939%
2024-08-23	0.891500	0.891500	0.767700	0.780000	-15.217%	273,380	-7.615%
2024-08-22	0.950000	0.984500	0.830000	0.920000	-26.984%	423,881	-21.674%
2024-08-21	1.260000	1.260000	1.190000	1.260000	+2.439%	20,515	-42.810%
2024-08-20	1.200000	1.269900	1.200000	1.230000	-0.405%	12,816	-41.415%
2024-08-19	1.240000	1.270000	1.220000	1.235000	-1.984%	37,189	-41.652%
2024-08-16	1.200000	1.260000	1.200000	1.260000	+4.132%	27,940	-42.810%
2024-08-15	1.170000	1.260000	1.170000	1.210000	+1.681%	16,805	-40.446%
2024-08-14	1.170000	1.190000	1.150000	1.190000	+1.709%	16,264	-39.445%
2024-08-13	1.260000	1.260000	1.150000	1.170000	-3.306%	10,705	-38.410%
2024-08-12	1.270000	1.280000	1.201000	1.210000	-4.724%	16,222	-40.446%
2024-08-09	1.200000	1.290000	1.186900	1.270000	+4.959%	28,672	-43.260%
2024-08-08	1.180000	1.210000	1.130000	1.210000	+4.310%	30,364	-40.446%
2024-08-07	1.140000	1.160000	1.069000	1.160000	+5.455%	56,277	-37.879%
2024-08-06	1.050000	1.169900	1.020000	1.100000	+3.774%	53,598	-34.491%
2024-08-05	1.040000	1.100000	1.030500	1.060000	-1.852%	24,669	-32.019%
2024-08-02	1.100000	1.190000	1.060000	1.080000	-1.818%	52,286	-33.278%
2024-08-01	1.150000	1.160000	1.090000	1.100000	-7.563%	23,004	-34.491%
2024-07-31	1.090100	1.200000	1.040000	1.190000	+9.174%	97,838	-39.445%
2024-07-30	1.180000	1.180000	1.060000	1.090000	-7.627%	132,946	-33.890%
2024-07-29	1.140000	1.200000	1.080000	1.180000	+2.609%	1,436,698	-38.932%
2024-07-26	1.130000	1.150000	1.120000	1.150000	+2.679%	12,290	-37.339%
2024-07-25	1.179900	1.179900	1.120000	1.120000	-2.609%	23,328	-35.661%
2024-07-24	1.200000	1.200000	1.130000	1.150000	0.000%	17,165	-37.339%
2024-07-23	1.130000	1.170000	1.130000	1.150000	-1.709%	19,747	-37.339%
2024-07-22	1.200000	1.340000	1.120100	1.170000	-3.306%	353,896	-38.410%
2024-07-19	1.201500	1.220000	1.200000	1.210000	+0.833%	7,668	-40.446%
2024-07-18	1.231600	1.237000	1.200000	1.200000	-4.762%	16,307	-39.950%
2024-07-17	1.280000	1.280000	1.220000	1.260000	+3.279%	11,141	-42.810%
2024-07-16	1.230000	1.269900	1.200000	1.220000	+1.667%	49,722	-40.934%
2024-07-15	1.230000	1.280000	1.200000	1.200000	-4.762%	16,580	-39.950%
2024-07-12	1.390000	1.390000	1.200000	1.260000	-8.029%	63,761	-42.810%
2024-07-11	1.399900	1.399900	1.300000	1.370000	-0.725%	31,475	-47.401%
2024-07-10	1.310000	1.382400	1.310000	1.380000	0.000%	32,120	-47.783%
2024-07-09	1.310000	1.380000	1.288500	1.380000	+2.985%	18,458	-47.783%
2024-07-08	1.262800	1.360000	1.259900	1.340000	+7.200%	32,356	-46.224%
2024-07-05	1.250000	1.250000	1.200000	1.250000	+2.459%	11,714	-42.352%
2024-07-03	1.210000	1.230100	1.204800	1.220000	+0.826%	5,632	-40.934%
2024-07-02	1.245000	1.245000	1.210000	1.210000	+0.833%	8,731	-40.446%
2024-07-01	1.240000	1.269800	1.200000	1.200000	-5.512%	20,974	-39.950%
2024-06-28	1.200000	1.270000	1.160000	1.270000	+5.833%	74,063	-43.260%
2024-06-27	1.210000	1.240000	1.160000	1.200000	-1.639%	27,281	-39.950%
2024-06-26	1.301600	1.301600	1.200000	1.220000	+4.274%	22,908	-40.934%
2024-06-25	1.200000	1.260000	1.130000	1.170000	-0.847%	27,991	-38.410%
2024-06-24	1.280000	1.280000	1.180000	1.180000	-9.231%	16,649	-38.932%
2024-06-21	1.300000	1.300000	1.180000	1.300000	+8.333%	36,144	-44.569%
2024-06-20	1.170000	1.200000	1.170000	1.200000	+2.564%	8,133	-39.950%
2024-06-18	1.250000	1.280500	1.170000	1.170000	-5.645%	19,292	-38.410%
2024-06-17	1.210000	1.240000	1.200000	1.240000	+3.333%	13,291	-41.887%
2024-06-14	1.280000	1.280000	1.160000	1.200000	-4.762%	19,800	-39.950%
2024-06-13	1.300000	1.300000	1.250000	1.260000	-1.563%	9,015	-42.810%
2024-06-12	1.210000	1.290000	1.200000	1.280000	+3.226%	17,399	-43.703%
2024-06-11	1.240000	1.280000	1.190000	1.240000	-0.800%	23,938	-41.887%
2024-06-10	1.250000	1.280000	1.240000	1.250000	-0.794%	11,475	-42.352%
2024-06-07	1.240000	1.280000	1.240000	1.260000	+0.800%	9,077	-42.810%
2024-06-06	1.260000	1.290000	1.240000	1.250000	-1.575%	22,541	-42.352%
2024-06-05	1.270000	1.360000	1.110000	1.270000	-1.550%	117,473	-43.260%
2024-06-04	1.260000	1.346700	1.240000	1.290000	0.000%	35,221	-44.140%
2024-06-03	1.280000	1.329900	1.250000	1.290000	+0.781%	12,080	-44.140%
2024-05-31	1.290000	1.370000	1.280000	1.280000	-1.538%	15,843	-43.703%
2024-05-30	1.345000	1.360000	1.270000	1.300000	+0.775%	29,350	-44.569%
2024-05-29	1.250000	1.389900	1.250000	1.290000	+0.781%	23,879	-44.140%
2024-05-28	1.320000	1.320000	1.261400	1.280000	-5.185%	12,537	-43.703%
2024-05-24	1.350000	1.417700	1.310000	1.350000	+3.846%	28,979	-46.622%
2024-05-23	1.280000	1.370000	1.250000	1.300000	+0.775%	53,703	-44.569%
2024-05-22	1.310000	1.330000	1.280000	1.290000	-5.147%	23,999	-44.140%
2024-05-21	1.440000	1.469900	1.300000	1.360000	-4.225%	24,642	-47.015%
2024-05-20	1.492900	1.492900	1.319600	1.420000	+1.429%	15,001	-49.254%
2024-05-17	1.351100	1.400000	1.330000	1.400000	+2.190%	21,599	-48.529%
2024-05-16	1.410000	1.440000	1.350000	1.370000	-4.196%	52,854	-47.401%
2024-05-15	1.470000	1.470000	1.400000	1.430000	+1.418%	16,466	-49.608%
2024-05-14	1.400000	1.537200	1.400000	1.410000	+0.714%	32,350	-48.894%
2024-05-13	1.450000	1.488300	1.400000	1.400000	-4.762%	20,592	-48.529%
2024-05-10	1.510000	1.550000	1.450000	1.470000	+1.379%	34,534	-50.980%
2024-05-09	1.550000	1.590000	1.440000	1.450000	-3.333%	75,625	-50.303%
2024-05-08	1.530000	1.552600	1.490000	1.500000	-0.662%	18,777	-51.960%
2024-05-07	1.510000	1.580000	1.501000	1.510000	-1.307%	26,280	-52.278%
2024-05-06	1.560000	1.619900	1.500000	1.530000	+1.325%	32,031	-52.902%
2024-05-03	1.500000	1.550000	1.480000	1.510000	+2.721%	26,352	-52.278%
2024-05-02	1.460000	1.500000	1.450000	1.470000	+1.379%	19,103	-50.980%
2024-05-01	1.530000	1.570000	1.450000	1.450000	-0.685%	29,137	-50.303%
2024-04-30	1.450000	1.479900	1.351100	1.460000	-0.680%	32,673	-50.644%
2024-04-29	1.320000	1.470000	1.283100	1.470000	+16.667%	56,557	-50.980%
2024-04-26	1.330000	1.350000	1.260000	1.260000	-2.326%	28,155	-42.810%
2024-04-25	1.285000	1.310000	1.270000	1.290000	-0.769%	16,858	-44.140%
2024-04-24	1.230000	1.310000	1.220000	1.300000	+7.438%	21,098	-44.569%
2024-04-23	1.240000	1.280000	1.200000	1.210000	-3.968%	33,351	-40.446%
2024-04-22	1.200000	1.320000	1.170000	1.260000	+8.621%	84,156	-42.810%
2024-04-19	1.170000	1.250000	1.100000	1.160000	-3.333%	57,463	-37.879%
2024-04-18	1.180000	1.247500	1.170000	1.200000	-0.826%	29,661	-39.950%
2024-04-17	1.180000	1.260000	1.150100	1.210000	-0.820%	40,526	-40.446%
2024-04-16	1.210000	1.270000	1.110000	1.220000	-1.613%	68,256	-40.934%
2024-04-15	1.270000	1.280000	1.210000	1.240000	-1.587%	21,914	-41.887%
2024-04-12	1.320000	1.320000	1.260000	1.260000	-8.029%	51,132	-42.810%
2024-04-11	1.370000	1.410000	1.340000	1.370000	-1.439%	27,879	-47.401%
2024-04-10	1.450000	1.450000	1.360000	1.390000	-2.113%	17,822	-48.158%
2024-04-09	1.410000	1.420000	1.351600	1.420000	+0.709%	28,276	-49.254%
2024-04-08	1.360000	1.410000	1.300000	1.410000	+6.015%	35,725	-48.894%
2024-04-05	1.371400	1.371400	1.290000	1.330000	-2.920%	53,893	-45.820%
2024-04-04	1.370000	1.429900	1.190000	1.370000	+0.735%	139,853	-47.401%
2024-04-03	1.400000	1.440000	1.320000	1.360000	-6.849%	97,594	-47.015%
2024-04-02	1.330000	1.790000	1.260000	1.460000	+7.353%	1,088,859	-50.644%
2024-04-01	1.380000	1.390000	1.290000	1.360000	-2.158%	83,170	-47.015%
2024-03-28	1.380000	1.420000	1.380000	1.390000	-0.714%	30,479	-48.158%
2024-03-27	1.390000	1.419900	1.370000	1.400000	0.000%	36,621	-48.529%
2024-03-26	1.390000	1.439900	1.370000	1.400000	-2.098%	34,260	-48.529%
2024-03-25	1.460000	1.480000	1.390000	1.430000	-4.027%	60,331	-49.608%
2024-03-22	1.500000	1.530000	1.438200	1.490000	+2.055%	26,320	-51.638%
2024-03-21	1.420000	1.494500	1.420000	1.460000	+2.098%	43,271	-50.644%
2024-03-20	1.520000	1.568800	1.410000	1.430000	-8.333%	114,058	-49.608%
2024-03-19	1.690000	1.690000	1.560000	1.560000	-2.500%	44,479	-53.808%
2024-03-18	1.550000	1.710000	1.400000	1.600000	-3.030%	235,998	-54.963%
2024-03-15	1.550000	1.789000	1.550000	1.650000	+6.452%	210,502	-56.327%
2024-03-14	1.570000	1.710000	1.420000	1.550000	-4.321%	393,066	-53.510%
2024-03-13	1.670000	1.740000	1.600100	1.620000	0.000%	1,541,515	-55.519%
2024-03-12	1.610000	1.700000	1.610000	1.620000	0.000%	35,235	-55.519%
2024-03-11	1.630000	1.690000	1.550000	1.620000	-1.818%	29,788	-55.519%
2024-03-08	1.670000	1.670000	1.580000	1.650000	+1.852%	31,439	-56.327%
2024-03-07	1.680000	1.700000	1.600000	1.620000	-4.706%	32,253	-55.519%
2024-03-06	1.740000	1.740000	1.608400	1.700000	-0.585%	32,644	-57.612%
2024-03-05	1.650000	1.736600	1.641400	1.710000	+1.183%	30,108	-57.860%
2024-03-04	1.590000	1.700000	1.570000	1.690000	+4.969%	52,141	-57.361%
2024-03-01	1.620000	1.649900	1.600000	1.610000	+0.625%	16,683	-55.242%
2024-02-29	1.610000	1.690000	1.600000	1.600000	-3.030%	35,810	-54.963%
2024-02-28	1.600000	1.691800	1.600000	1.650000	+0.610%	21,135	-56.327%
2024-02-27	1.710000	1.740000	1.630000	1.640000	-3.529%	38,381	-56.061%
2024-02-26	1.690000	1.760000	1.650000	1.700000	-2.857%	19,038	-57.612%
2024-02-23	1.700000	1.780000	1.650100	1.750000	+3.550%	17,512	-58.823%
2024-02-22	1.660000	1.720000	1.650000	1.690000	+0.595%	32,340	-57.361%
2024-02-21	1.750000	1.790000	1.660000	1.680000	-4.000%	36,582	-57.107%
2024-02-20	1.750000	1.920000	1.750000	1.750000	-0.568%	113,688	-58.823%
2024-02-16	1.620000	1.794200	1.590000	1.760000	+5.389%	37,778	-59.057%
2024-02-15	1.709900	1.800000	1.650000	1.670000	-2.339%	23,840	-56.850%
2024-02-14	1.530000	1.725000	1.530000	1.710000	+9.615%	55,126	-57.860%
2024-02-13	1.700000	1.710000	1.550000	1.560000	-6.587%	26,491	-53.808%
2024-02-12	1.650000	1.730000	1.640000	1.670000	-2.907%	33,091	-56.850%
2024-02-09	1.800000	1.800000	1.700000	1.720000	-1.714%	30,374	-58.105%
2024-02-08	1.760000	1.790000	1.720000	1.750000	-0.850%	30,001	-58.823%
2024-02-07	1.780000	1.791300	1.750000	1.765000	-2.798%	8,237	-59.173%
2024-02-06	1.770000	1.830000	1.720100	1.815800	+2.011%	29,031	-60.315%
2024-02-05	1.880000	1.899900	1.770000	1.780000	-5.319%	24,851	-59.517%
2024-02-02	1.840000	1.890000	1.810000	1.880000	-1.053%	28,231	-61.670%
2024-02-01	1.900000	1.910000	1.820000	1.900000	+0.529%	27,466	-62.074%
2024-01-31	1.770000	1.910000	1.770000	1.890000	+5.000%	72,436	-61.873%
2024-01-30	1.780000	1.840000	1.720000	1.800000	+1.695%	54,773	-59.967%
2024-01-29	1.820000	1.848800	1.660000	1.770000	+3.509%	472,883	-59.288%
2024-01-26	1.830000	2.115000	1.600000	1.710000	-7.568%	316,533	-57.860%
2024-01-25	1.840000	1.990000	1.774300	1.850000	+1.648%	123,111	-61.049%
2024-01-24	1.670000	1.887500	1.670000	1.820000	+5.814%	171,390	-60.407%
2024-01-23	1.660000	1.740000	1.660000	1.720000	+1.176%	44,342	-58.105%
2024-01-22	1.590000	1.750000	1.590000	1.700000	+4.938%	50,943	-57.612%
2024-01-19	1.630000	1.650000	1.560000	1.620000	-1.818%	18,388	-55.519%
2024-01-18	1.650000	1.680000	1.540000	1.650000	-1.786%	66,257	-56.327%
2024-01-17	1.740000	1.740000	1.600000	1.680000	0.000%	34,011	-57.107%
2024-01-16	1.780000	1.780000	1.670000	1.680000	-9.677%	78,125	-57.107%
2024-01-12	1.420000	1.880000	1.420000	1.860000	+29.167%	491,461	-61.258%
2024-01-11	1.500000	1.500000	1.410000	1.440000	0.000%	33,562	-49.958%
2024-01-10	1.490000	1.540000	1.420000	1.440000	-3.356%	59,973	-49.958%
2024-01-09	1.510000	1.570000	1.490000	1.490000	-5.696%	35,907	-51.638%
2024-01-08	1.520000	1.650000	1.520000	1.580000	0.000%	67,282	-54.392%
2024-01-05	1.560600	1.659900	1.560600	1.580000	-0.629%	53,406	-54.392%
2024-01-04	1.670000	1.689900	1.580000	1.590000	-6.471%	75,649	-54.679%
2024-01-03	1.600000	1.710000	1.563700	1.700000	+2.410%	75,699	-57.612%
2024-01-02	1.480000	1.690000	1.471000	1.660000	+4.403%	113,696	-56.590%
2023-12-29	1.540000	1.600000	1.479400	1.590000	+3.247%	82,845	-54.679%
2023-12-28	1.540000	1.570000	1.320000	1.540000	-6.098%	338,274	-53.208%
2023-12-27	1.660000	1.770000	1.640000	1.640000	-7.865%	628,106	-56.061%
2023-12-26	1.950000	1.950000	1.683200	1.780000	-5.319%	40,781	-59.517%
2023-12-22	1.810000	1.930000	1.760000	1.880000	+3.867%	89,332	-61.670%
2023-12-21	1.710000	1.820000	1.640000	1.810000	+7.738%	120,664	-60.188%
2023-12-20	1.650000	1.890000	1.506300	1.680000	+1.511%	504,262	-57.107%
2023-12-19	1.350000	1.676000	1.320000	1.655000	+19.928%	187,325	-56.459%
2023-12-18	1.480000	1.488000	1.300000	1.380000	+0.730%	246,546	-47.783%
2023-12-15	1.150000	1.500000	1.120000	1.370000	+17.094%	139,786	-47.401%
2023-12-14	1.160000	1.220000	1.160000	1.170000	-1.681%	48,938	-38.410%
2023-12-13	1.160000	1.230000	1.160000	1.190000	+0.847%	37,123	-39.445%
2023-12-12	1.230000	1.320000	1.140000	1.180000	-6.719%	75,776	-38.932%
2023-12-11	1.260000	1.320000	1.110000	1.265000	-2.692%	38,554	-43.036%
2023-12-08	1.350000	1.350000	1.250000	1.300000	-1.515%	20,578	-44.569%
2023-12-07	1.310000	1.489400	1.290000	1.320000	+0.763%	38,195	-45.409%
2023-12-06	1.350000	1.510000	1.300100	1.310000	-4.380%	61,713	-44.992%
2023-12-05	1.490000	1.490000	1.370000	1.370000	-3.521%	25,089	-47.401%
2023-12-04	1.510000	1.550000	1.400100	1.420000	-3.401%	38,184	-49.254%
2023-12-01	1.540000	1.540000	1.391600	1.470000	+2.083%	23,451	-50.980%
2023-11-30	1.389500	1.440000	1.350000	1.440000	+5.109%	34,311	-49.958%
2023-11-29	1.398000	1.398000	1.345000	1.370000	+2.239%	16,177	-47.401%
2023-11-28	1.303000	1.360000	1.290100	1.340000	-0.741%	10,497	-46.224%
2023-11-27	1.260000	1.550000	1.260000	1.350000	+4.651%	45,162	-46.622%
2023-11-24	1.160000	1.350000	1.142000	1.290000	+8.403%	26,318	-44.140%
2023-11-22	1.210000	1.299900	1.130800	1.190000	-4.032%	102,467	-39.445%
2023-11-21	1.350000	1.350000	1.230000	1.240000	-8.824%	48,336	-41.887%
2023-11-20	1.410000	1.410000	1.310300	1.360000	-2.857%	47,282	-47.015%
2023-11-17	1.420000	1.430000	1.350000	1.400000	+2.941%	29,511	-48.529%
2023-11-16	1.370000	1.450000	1.360000	1.360000	-6.207%	29,074	-47.015%
2023-11-15	1.310000	1.490000	1.310000	1.450000	-1.361%	35,083	-50.303%
2023-11-14	1.440000	1.525000	1.430000	1.470000	+0.685%	24,909	-50.980%
2023-11-13	1.300000	1.540000	1.300000	1.460000	+9.774%	79,877	-50.644%
2023-11-10	1.360000	1.511700	1.330000	1.330000	-7.639%	69,758	-45.820%
2023-11-09	1.740000	1.755000	1.354300	1.440000	-14.793%	151,621	-49.958%
2023-11-08	1.400000	1.860000	1.320000	1.690000	+29.008%	528,643	-57.361%
2023-11-07	1.220000	1.420000	1.100000	1.310000	+24.762%	184,219	-44.992%
2023-11-06	0.990000	1.150000	0.979200	1.050000	+3.960%	179,878	-31.371%
2023-11-03	0.940000	1.040000	0.940000	1.010000	+5.219%	31,491	-28.653%
2023-11-02	1.010000	1.019900	0.920000	0.959900	-0.467%	59,866	-24.930%
2023-11-01	0.970000	0.999900	0.930000	0.964400	-1.077%	31,438	-25.280%
2023-10-31	1.010000	1.010000	0.931900	0.974900	-4.422%	15,223	-26.085%
2023-10-30	0.910000	1.150000	0.892400	1.020000	+8.626%	34,925	-29.353%
2023-10-27	0.980000	1.020000	0.914000	0.939000	-7.030%	39,715	-23.259%
2023-10-26	1.010000	1.015000	0.980000	1.010000	+3.061%	12,587	-28.653%
2023-10-25	1.010000	1.030400	0.980000	0.980000	-1.508%	9,116	-26.469%
2023-10-24	0.980000	1.040000	0.980000	0.995000	-1.485%	17,903	-27.578%
2023-10-23	1.000000	1.020000	0.950000	1.010000	+7.333%	43,367	-28.653%
2023-10-20	1.010000	1.019200	0.940000	0.941000	+1.183%	28,649	-23.422%
2023-10-19	1.060000	1.080000	0.900000	0.930000	-13.084%	103,934	-22.516%
2023-10-18	1.100000	1.140300	1.008000	1.070000	-3.604%	27,902	-32.654%
2023-10-17	1.040100	1.150000	1.040100	1.110000	+5.714%	44,233	-35.081%
2023-10-16	1.080000	1.100000	1.050000	1.050000	-0.943%	30,634	-31.371%
2023-10-13	1.110000	1.110000	1.030000	1.060000	-0.935%	26,272	-32.019%
2023-10-12	1.050100	1.100000	1.000000	1.070000	+1.905%	30,200	-32.654%
2023-10-11	1.090000	1.125000	1.000000	1.050000	-4.110%	58,293	-31.371%
2023-10-10	1.070000	1.137400	1.070000	1.095000	+0.450%	16,264	-34.192%
2023-10-09	1.170000	1.200000	1.080800	1.090100	-8.395%	30,581	-33.896%
2023-10-06	1.100000	1.197600	1.100000	1.190000	+3.478%	25,692	-39.445%
2023-10-05	1.160000	1.180000	1.080100	1.150000	-4.167%	27,620	-37.339%
2023-10-04	1.225000	1.230000	1.160000	1.200000	-1.583%	51,306	-39.950%
2023-10-03	1.330000	1.330000	1.210000	1.219300	-8.323%	45,112	-40.901%

.dark-mode .rQvfsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQvfsm{ color: #333333; background-color: white; border: 2px solid #333333; }CYTHCyclo Therapeutics, Inc. Common Stockstock NASDAQ

CYTH
Cyclo Therapeutics, Inc. Common Stock
stock NASDAQ