Dark

CYTHW
Cyclo Therapeutics, Inc. Warrant
stock NASDAQ

Inactive

Mar 25, 2025

0.0320USD-45.854%(-0.0271)27,912

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-25	0.069700	0.069700	0.025100	0.032000	-45.854%	27,912	0.000%
2025-03-24	0.090000	0.090000	0.059100	0.059100	-35.761%	11,978	-45.854%
2025-03-21	0.092000	0.092000	0.092000	0.092000	-23.333%	2,050	-65.217%
2025-03-19	0.120000	0.120000	0.120000	0.120000	+20.000%	1,062	-73.333%
2025-03-18	0.140000	0.140000	0.100000	0.100000	-33.333%	3,374	-68.000%
2025-03-17	0.170000	0.173500	0.100000	0.150000	-11.713%	9,510	-78.667%
2025-03-14	0.179200	0.179200	0.135900	0.169900	-6.133%	1,009	-81.165%
2025-03-13	0.179800	0.181000	0.179800	0.181000	-1.950%	403	-82.320%
2025-03-11	0.130400	0.204600	0.120400	0.184600	-14.060%	11,167	-82.665%
2025-03-07	0.150000	0.214800	0.112000	0.214800	+32.593%	1,225	-85.102%
2025-03-06	0.220000	0.220000	0.160000	0.162000	-28.000%	4,848	-80.247%
2025-03-03	0.221000	0.228200	0.184700	0.225000	-6.250%	5,452	-85.778%
2025-02-28	0.258100	0.258100	0.190000	0.240000	-0.042%	4,997	-86.667%
2025-02-27	0.265100	0.273000	0.190200	0.240100	-1.193%	55,863	-86.672%
2025-02-26	0.275000	0.310000	0.223000	0.243000	+1.674%	145,884	-86.831%
2025-02-25	0.240000	0.276900	0.203000	0.239000	-0.417%	5,250	-86.611%
2025-02-24	0.220000	0.276000	0.180000	0.240000	+3.896%	88,711	-86.667%
2025-02-21	0.221000	0.298000	0.211500	0.231000	-3.870%	57,760	-86.147%
2025-02-20	0.250000	0.285300	0.200000	0.240300	+14.429%	134,976	-86.683%
2025-02-19	0.252800	0.263700	0.180000	0.210000	-20.424%	5,311	-84.762%
2025-02-18	0.280000	0.300000	0.200000	0.263900	-6.418%	7,555	-87.874%
2025-02-14	0.279800	0.360000	0.220600	0.282000	+0.714%	14,353	-88.652%
2025-02-13	0.235000	0.297900	0.229900	0.280000	+16.667%	5,596	-88.571%
2025-02-12	0.230000	0.240000	0.230000	0.240000	+3.896%	400	-86.667%
2025-02-11	0.190400	0.231000	0.190400	0.231000	+15.500%	3,223	-86.147%
2025-02-10	0.250000	0.260000	0.190000	0.200000	-18.699%	2,476	-84.000%
2025-02-07	0.290000	0.320000	0.190300	0.246000	-10.317%	14,510	-86.992%
2025-02-06	0.490000	0.614000	0.274300	0.274300	-5.609%	3,310	-88.334%
2025-02-05	0.290000	0.320600	0.289000	0.290600	-3.133%	5,454	-88.988%
2025-01-27	0.240000	0.300000	0.170500	0.300000	+0.033%	589	-89.333%
2025-01-24	0.280000	0.300000	0.230000	0.299900	+0.301%	2,102	-89.330%
2025-01-23	0.299000	0.299000	0.299000	0.299000	0.000%	552	-89.298%
2025-01-22	0.210000	0.299000	0.210000	0.299000	+3.103%	296	-89.298%
2025-01-21	0.230000	0.290000	0.220100	0.290000	0.000%	1,520	-88.966%
2025-01-13	0.280000	0.309000	0.280000	0.290000	+16.000%	900	-88.966%
2025-01-10	0.250000	0.250000	0.240000	0.250000	0.000%	934	-87.200%
2025-01-08	0.256800	0.280000	0.249900	0.250000	+1.215%	1,900	-87.200%
2025-01-07	0.140000	0.247000	0.115999	0.247000	+64.557%	34,177	-87.045%
2025-01-06	0.125000	0.209000	0.100000	0.150100	+64.945%	10,861	-78.681%
2025-01-02	0.070000	0.091000	0.070000	0.091000	-25.714%	7,150	-64.835%
2024-12-30	0.140000	0.140000	0.122500	0.122500	-12.500%	5,331	-73.878%
2024-12-27	0.115000	0.140000	0.115000	0.140000	+12.090%	7,400	-77.143%
2024-12-20	0.102449	0.124900	0.080000	0.124900	-2.422%	3,673	-74.380%
2024-12-10	0.075000	0.128000	0.075000	0.128000	-1.538%	1,200	-75.000%
2024-12-05	0.100000	0.130000	0.091200	0.130000	-2.840%	8,001	-75.385%
2024-12-04	0.134900	0.134900	0.116700	0.133800	-4.429%	3,807	-76.084%
2024-12-02	0.070000	0.140000	0.070000	0.140000	0.000%	3,440	-77.143%
2024-11-19	0.110000	0.140000	0.110000	0.140000	0.000%	1,320	-77.143%
2024-11-18	0.110000	0.140000	0.110000	0.140000	-22.222%	3,755	-77.143%
2024-11-14	0.180000	0.180000	0.180000	0.180000	+63.043%	940	-82.222%
2024-11-12	0.110400	0.110400	0.110400	0.110400	-46.015%	1,005	-71.014%
2024-11-07	0.135400	0.204500	0.094500	0.204500	-18.167%	4,441	-84.352%
2024-11-01	0.180000	0.249900	0.180000	0.249900	0.000%	1,050	-87.195%
2024-10-30	0.150000	0.249900	0.150000	0.249900	+72.345%	1,210	-87.195%
2024-10-28	0.135100	0.249900	0.135000	0.145000	+7.328%	1,012	-77.931%
2024-10-25	0.135100	0.135100	0.135100	0.135100	-3.500%	100	-76.314%
2024-10-24	0.140100	0.250000	0.140000	0.140000	-0.780%	1,405	-77.143%
2024-10-23	0.250000	0.250000	0.140100	0.141100	-7.898%	500	-77.321%
2024-10-17	0.153200	0.153200	0.153200	0.153200	-38.720%	100	-79.112%
2024-10-16	0.155200	0.250000	0.150000	0.250000	+4.167%	1,030	-87.200%
2024-10-15	0.150000	0.250000	0.150000	0.240000	-3.614%	4,819	-86.667%
2024-10-14	0.249000	0.249000	0.249000	0.249000	+8.261%	100	-87.149%
2024-10-11	0.135000	0.230000	0.135000	0.230000	+31.054%	3,976	-86.087%
2024-10-10	0.129500	0.175500	0.125000	0.175500	+46.128%	1,771	-81.766%
2024-10-09	0.120000	0.120100	0.120000	0.120100	+9.182%	11,131	-73.356%
2024-10-08	0.110000	0.110000	0.110000	0.110000	+22.222%	100	-70.909%
2024-10-07	0.075100	0.134900	0.075000	0.090000	+12.500%	3,879	-64.444%
2024-10-02	0.077500	0.129600	0.077500	0.080000	-40.697%	3,593	-60.000%
2024-09-30	0.134900	0.134900	0.134900	0.134900	+39.938%	100	-76.279%
2024-09-25	0.096400	0.096400	0.096400	0.096400	-6.408%	100	-66.805%
2024-09-24	0.120500	0.120500	0.103000	0.103000	-6.787%	1,502	-68.932%
2024-09-19	0.086000	0.110500	0.085000	0.110500	-11.671%	5,728	-71.041%
2024-09-13	0.125000	0.125100	0.125000	0.125100	+0.080%	740	-74.420%
2024-09-12	0.125000	0.125000	0.125000	0.125000	+40.766%	100	-74.400%
2024-09-10	0.100000	0.100100	0.070000	0.088800	-30.625%	1,928	-63.964%
2024-09-09	0.100000	0.128800	0.100000	0.128000	-0.621%	2,541	-75.000%
2024-08-30	0.052000	0.128800	0.052000	0.128800	+10.085%	651	-75.155%
2024-08-22	0.110000	0.117000	0.051100	0.117000	-35.000%	4,851	-72.650%
2024-08-05	0.120000	0.250000	0.110000	0.180000	-18.182%	2,701	-82.222%
2024-07-26	0.220000	0.220000	0.220000	0.220000	+46.667%	110	-85.455%
2024-07-25	0.149900	0.150000	0.149900	0.150000	0.000%	1,797	-78.667%
2024-07-12	0.150000	0.150000	0.150000	0.150000	-11.765%	1,099	-78.667%
2024-07-08	0.170000	0.170000	0.170000	0.170000	-29.137%	200	-81.176%
2024-06-25	0.220000	0.239900	0.220000	0.239900	+9.045%	5,200	-86.661%
2024-06-21	0.180000	0.220000	0.180000	0.220000	-4.306%	1,003	-85.455%
2024-06-17	0.150000	0.239900	0.113400	0.229900	+9.476%	6,070	-86.081%
2024-06-12	0.210000	0.210000	0.210000	0.210000	-16.000%	104	-84.762%
2024-06-06	0.250000	0.250000	0.250000	0.250000	+24.938%	101	-87.200%
2024-06-03	0.200000	0.200100	0.200000	0.200100	-18.327%	1,700	-84.008%
2024-05-31	0.050100	0.245000	0.050100	0.245000	-2.000%	2,093	-86.939%
2024-05-01	0.250000	0.250000	0.250000	0.250000	+13.636%	401	-87.200%
2024-04-30	0.247600	0.310000	0.220000	0.220000	-0.045%	4,100	-85.455%
2024-04-29	0.220000	0.253000	0.220000	0.220100	+0.045%	1,546	-85.461%
2024-04-22	0.150000	0.310000	0.150000	0.220000	-18.519%	11,507	-85.455%
2024-04-19	0.270101	0.310000	0.270000	0.270000	-10.596%	2,450	-88.148%
2024-04-17	0.270000	0.302000	0.250000	0.302000	+4.138%	2,629	-89.404%
2024-04-15	0.210000	0.290000	0.210000	0.290000	+7.407%	420	-88.966%
2024-04-11	0.270000	0.270000	0.270000	0.270000	+17.391%	100	-88.148%
2024-04-10	0.230000	0.230000	0.230000	0.230000	-14.815%	234	-86.087%
2024-04-09	0.260000	0.270000	0.260000	0.270000	+13.255%	464	-88.148%
2024-03-28	0.250000	0.250000	0.238400	0.238400	-17.793%	3,160	-86.577%
2024-03-19	0.289000	0.290000	0.260000	0.290000	0.000%	600	-88.966%
2024-03-06	0.290000	0.290000	0.290000	0.290000	-3.301%	338	-88.966%
2024-03-05	0.276700	0.299900	0.257900	0.299900	-0.233%	3,180	-89.330%
2024-03-04	0.242400	0.320000	0.242400	0.300600	-3.032%	10,894	-89.355%
2024-02-29	0.260000	0.310000	0.260000	0.310000	+0.324%	350	-89.677%
2024-02-28	0.309000	0.309000	0.309000	0.309000	-0.290%	200	-89.644%
2024-02-27	0.299000	0.309900	0.299000	0.309900	+3.300%	200	-89.674%
2024-02-23	0.306000	0.309000	0.300000	0.300000	+30.435%	2,203	-89.333%
2024-02-22	0.305100	0.305100	0.230000	0.230000	-24.738%	1,062	-86.087%
2024-02-21	0.305600	0.305600	0.305600	0.305600	-1.419%	146	-89.529%
2024-02-20	0.296500	0.310000	0.296500	0.310000	0.000%	1,075	-89.677%
2024-02-14	0.299000	0.310000	0.230000	0.310000	+17.960%	2,713	-89.677%
2024-02-13	0.262800	0.262800	0.262800	0.262800	-11.515%	100	-87.823%
2024-02-08	0.230000	0.297000	0.230000	0.297000	-4.194%	350	-89.226%
2024-02-05	0.310000	0.310000	0.310000	0.310000	+4.342%	4,195	-89.677%
2024-02-02	0.230000	0.299000	0.230000	0.297100	-4.161%	4,547	-89.229%
2024-02-01	0.242900	0.323700	0.240200	0.310000	-6.061%	6,406	-89.677%
2024-01-31	0.225100	0.330000	0.166000	0.330000	+1.507%	2,963	-90.303%
2024-01-30	0.156000	0.325100	0.156000	0.325100	-1.485%	3,845	-90.157%
2024-01-29	0.329800	0.330000	0.200000	0.330000	+10.442%	2,805	-90.303%
2024-01-26	0.200000	0.319000	0.194500	0.298800	-9.455%	2,490	-89.290%
2024-01-25	0.181100	0.330000	0.166000	0.330000	+2.676%	1,998	-90.303%
2024-01-24	0.200000	0.329000	0.155000	0.321400	+7.492%	6,976	-90.044%
2024-01-23	0.185160	0.320000	0.185160	0.299000	-9.366%	1,549	-89.298%
2024-01-22	0.151100	0.330000	0.136000	0.329900	+8.164%	3,653	-90.300%
2024-01-19	0.131100	0.305000	0.131100	0.305000	-1.613%	1,411	-89.508%
2024-01-16	0.300000	0.330000	0.126000	0.310000	+0.649%	5,013	-89.677%
2024-01-12	0.140000	0.308000	0.140000	0.308000	-0.645%	1,098	-89.610%
2024-01-11	0.160000	0.310000	0.151100	0.310000	-6.061%	1,200	-89.677%
2024-01-03	0.330000	0.330000	0.330000	0.330000	+22.768%	121	-90.303%
2024-01-02	0.161000	0.268800	0.161000	0.268800	-4.000%	201	-88.095%
2023-12-27	0.247000	0.290000	0.151000	0.280000	+13.360%	5,812	-88.571%
2023-12-20	0.200000	0.247000	0.165335	0.247000	+17.619%	16,697	-87.045%
2023-12-18	0.210000	0.210000	0.210000	0.210000	0.000%	1,000	-84.762%
2023-12-15	0.199400	0.210000	0.188800	0.210000	-10.904%	1,400	-84.762%
2023-12-05	0.225700	0.235700	0.151000	0.235700	+7.136%	3,100	-86.423%
2023-12-04	0.160000	0.220000	0.160000	0.220000	-7.834%	1,705	-85.455%
2023-11-30	0.170000	0.238700	0.170000	0.238700	-0.500%	521	-86.594%
2023-11-29	0.240000	0.240000	0.239900	0.239900	-0.042%	5,020	-86.661%
2023-11-28	0.199313	0.240000	0.199313	0.240000	-4.268%	200	-86.667%
2023-11-21	0.194000	0.250700	0.151000	0.250700	-1.066%	5,991	-87.236%
2023-11-20	0.253700	0.253700	0.243500	0.253400	+9.012%	11,188	-87.372%
2023-11-17	0.200101	0.232451	0.200101	0.232451	-24.700%	588	-86.234%
2023-11-15	0.308700	0.308700	0.254950	0.308700	-6.199%	1,604	-89.634%
2023-11-14	0.230100	0.349100	0.220000	0.329100	-11.054%	17,916	-90.277%
2023-11-07	0.310000	0.370000	0.310000	0.370000	0.000%	20,500	-91.351%
2023-09-28	0.250700	0.370000	0.228800	0.370000	-3.896%	2,018	-91.351%
2023-09-14	0.385000	0.385000	0.385000	0.385000	+4.790%	1,200	-91.688%
2023-09-13	0.339000	0.367400	0.327000	0.367400	+0.273%	752	-91.290%
2023-09-08	0.349000	0.366400	0.349000	0.366400	+26.345%	443	-91.266%
2023-08-30	0.240100	0.363800	0.240100	0.290000	-3.010%	1,075	-88.966%
2023-08-29	0.299000	0.299000	0.299000	0.299000	+0.336%	1,200	-89.298%
2023-08-22	0.245999	0.324000	0.245999	0.298000	-11.573%	6,295	-89.262%
2023-08-16	0.337000	0.337000	0.337000	0.337000	-0.882%	422	-90.504%
2023-08-10	0.340000	0.340000	0.340000	0.340000	-5.292%	300	-90.588%
2023-08-09	0.242600	0.359000	0.242600	0.359000	-2.973%	2,103	-91.086%
2023-08-08	0.241000	0.370000	0.241000	0.370000	-5.128%	5,200	-91.351%
2023-08-07	0.320000	0.390000	0.300000	0.390000	+4.362%	3,943	-91.795%
2023-08-04	0.373700	0.373700	0.373700	0.373700	-6.223%	623	-91.437%
2023-08-03	0.350000	0.398700	0.350000	0.398500	+5.145%	8,295	-91.970%
2023-08-01	0.342300	0.379000	0.342300	0.379000	+10.206%	349	-91.557%
2023-07-31	0.300000	0.398000	0.191100	0.343900	-23.510%	37,543	-90.695%
2023-07-27	0.310000	0.488800	0.310000	0.449600	+11.012%	2,555	-92.883%
2023-07-26	0.310000	0.405001	0.310000	0.405001	+5.855%	2,001	-92.099%
2023-07-25	0.330000	0.488800	0.313200	0.382600	-1.645%	1,999	-91.636%
2023-07-24	0.321200	0.389700	0.310000	0.389000	-5.122%	3,602	-91.774%
2023-07-21	0.410000	0.410000	0.410000	0.410000	+4.779%	900	-92.195%
2023-07-13	0.301500	0.391300	0.301500	0.391300	-6.388%	237	-91.822%
2023-07-03	0.410000	0.418000	0.410000	0.418000	+10.000%	999	-92.344%
2023-06-29	0.380000	0.380000	0.380000	0.380000	+2.481%	3,000	-91.579%
2023-06-27	0.397500	0.409000	0.300000	0.370800	+34.787%	3,501	-91.370%
2023-06-26	0.281100	0.294500	0.275100	0.275100	-38.731%	3,210	-88.368%
2023-06-22	0.448000	0.449000	0.359499	0.449000	0.000%	3,105	-92.873%
2023-06-21	0.449000	0.449000	0.449000	0.449000	-0.200%	2,007	-92.873%
2023-06-20	0.388800	0.450000	0.388700	0.449900	+15.715%	4,989	-92.887%
2023-06-16	0.388800	0.388800	0.388800	0.388800	+11.404%	428	-91.770%
2023-06-15	0.261100	0.349000	0.261100	0.349000	-4.384%	2,366	-90.831%
2023-06-14	0.350000	0.365000	0.350000	0.365000	-8.475%	1,104	-91.233%
2023-06-13	0.500000	0.500000	0.250000	0.398800	-6.604%	10,874	-91.976%
2023-06-12	0.280000	0.427000	0.280000	0.427000	+48.677%	27,133	-92.506%
2023-06-09	0.287200	0.287200	0.287200	0.287200	-3.850%	513	-88.858%
2023-06-07	0.244400	0.298700	0.244400	0.298700	-0.433%	3,970	-89.287%
2023-06-06	0.231600	0.300000	0.231600	0.300000	0.000%	262	-89.333%
2023-06-05	0.300000	0.300000	0.300000	0.300000	0.000%	278	-89.333%
2023-06-02	0.280000	0.300000	0.270000	0.300000	+0.976%	1,044	-89.333%
2023-05-26	0.297100	0.297100	0.297100	0.297100	+4.246%	1,000	-89.229%
2023-05-23	0.299000	0.299000	0.285000	0.285000	+3.448%	1,402	-88.772%
2023-05-19	0.253000	0.275500	0.253000	0.275500	+19.835%	398	-88.385%
2023-05-18	0.230000	0.230000	0.229900	0.229900	-16.400%	1,100	-86.081%
2023-05-11	0.280000	0.335000	0.275000	0.275000	-3.509%	500	-88.364%
2023-05-10	0.256400	0.285000	0.252900	0.285000	-1.724%	302	-88.772%
2023-05-08	0.217900	0.308800	0.211100	0.290000	-5.105%	1,800	-88.966%
2023-05-03	0.288700	0.338800	0.288700	0.305600	+5.817%	1,988	-89.529%
2023-05-02	0.220700	0.288800	0.220700	0.288800	+7.440%	3,839	-88.920%
2023-05-01	0.285000	0.285000	0.244300	0.268800	-5.684%	2,600	-88.095%
2023-04-28	0.239900	0.285000	0.239900	0.285000	+36.822%	1,645	-88.772%
2023-04-27	0.208300	0.208300	0.208300	0.208300	-26.758%	500	-84.638%
2023-04-25	0.260000	0.284400	0.260000	0.284400	+16.367%	1,350	-88.748%
2023-04-24	0.270000	0.285000	0.244400	0.244400	-2.240%	1,840	-86.907%
2023-04-20	0.200000	0.250000	0.200000	0.250000	-16.667%	1,600	-87.200%
2023-04-19	0.260000	0.300000	0.175300	0.300000	+7.527%	2,323	-89.333%
2023-04-17	0.279000	0.279000	0.279000	0.279000	-6.689%	144	-88.530%
2023-04-14	0.250000	0.299000	0.250000	0.299000	+0.504%	1,998	-89.298%
2023-04-06	0.275000	0.350000	0.200000	0.297500	+6.250%	6,821	-89.244%
2023-03-30	0.284500	0.297900	0.260000	0.280000	-6.040%	5,363	-88.571%
2023-03-29	0.250100	0.310000	0.210000	0.298000	-0.634%	3,200	-89.262%
2023-03-28	0.264000	0.299900	0.254000	0.299900	-4.490%	2,483	-89.330%
2023-03-24	0.262499	0.324000	0.222000	0.314000	-3.385%	3,177	-89.809%
2023-03-23	0.251000	0.325000	0.250000	0.325000	-9.722%	1,825	-90.154%
2023-03-16	0.285000	0.360000	0.285000	0.360000	+14.286%	300	-91.111%
2023-03-15	0.342500	0.342500	0.315000	0.315000	-4.545%	1,160	-89.841%
2023-03-14	0.253000	0.349900	0.201100	0.330000	+3.125%	25,045	-90.303%
2023-03-10	0.320000	0.340000	0.200300	0.320000	-2.971%	29,356	-90.000%
2023-03-09	0.290000	0.330000	0.287700	0.329800	+9.933%	7,374	-90.297%
2023-03-08	0.277000	0.300000	0.277000	0.300000	+22.449%	500	-89.333%
2023-03-06	0.260000	0.260000	0.245000	0.245000	-9.226%	400	-86.939%
2023-03-03	0.251200	0.300000	0.250000	0.269900	-15.656%	2,250	-88.144%
2023-03-01	0.320000	0.320000	0.232000	0.320000	-3.089%	3,232	-90.000%
2023-02-28	0.330199	0.330199	0.330199	0.330199	-0.091%	240	-90.309%
2023-02-27	0.295000	0.330500	0.295000	0.330500	+32.200%	500	-90.318%
2023-02-24	0.250000	0.320000	0.247699	0.250000	0.000%	6,923	-87.200%
2023-02-23	0.215000	0.279751	0.205000	0.250000	+13.688%	8,068	-87.200%
2023-02-22	0.246000	0.246000	0.219900	0.219900	-13.933%	8,200	-85.448%
2023-02-21	0.255000	0.255500	0.255000	0.255500	+2.200%	1,001	-87.476%
2023-02-17	0.255300	0.255300	0.227600	0.250000	+5.932%	7,260	-87.200%
2023-02-16	0.262119	0.278000	0.236000	0.236000	+3.509%	4,414	-86.441%
2023-02-15	0.229500	0.229500	0.228000	0.228000	-2.522%	4,302	-85.965%
2023-02-14	0.296000	0.296000	0.172500	0.233900	-21.903%	18,717	-86.319%
2023-02-13	0.287700	0.309500	0.250000	0.299500	-3.262%	1,700	-89.316%
2023-02-10	0.329000	0.329000	0.295700	0.309600	+24.990%	601	-89.664%
2023-02-09	0.277300	0.277300	0.247700	0.247700	-20.019%	1,350	-87.081%
2023-02-08	0.232400	0.309700	0.160000	0.309700	0.000%	23,561	-89.667%
2023-02-07	0.300000	0.309700	0.300000	0.309700	+11.523%	1,200	-89.667%
2023-02-06	0.277700	0.277700	0.277700	0.277700	-10.419%	101	-88.477%
2023-02-02	0.299000	0.429000	0.290000	0.310000	+3.506%	6,747	-89.677%
2023-02-01	0.200000	0.299500	0.200000	0.299500	+38.019%	9,297	-89.316%
2023-01-31	0.185801	0.234000	0.184000	0.216999	+8.499%	14,053	-85.253%
2023-01-30	0.199900	0.208500	0.180000	0.200000	-4.762%	9,033	-84.000%
2023-01-27	0.210000	0.210000	0.210000	0.210000	-11.542%	1,020	-84.762%
2023-01-26	0.200000	0.237400	0.185000	0.237400	+9.401%	3,400	-86.521%
2023-01-25	0.200000	0.237000	0.180000	0.217000	+3.333%	6,632	-85.253%
2023-01-24	0.226800	0.246800	0.165400	0.210000	-11.765%	2,304	-84.762%
2023-01-23	0.210000	0.239000	0.210000	0.238000	+13.333%	1,803	-86.555%
2023-01-20	0.200000	0.256400	0.191600	0.210000	-1.777%	4,342	-84.762%
2023-01-19	0.226400	0.239300	0.189100	0.213800	-1.927%	17,682	-85.033%
2023-01-18	0.224900	0.237900	0.191000	0.218000	+4.306%	10,562	-85.321%
2023-01-17	0.262600	0.262600	0.181100	0.209000	-12.552%	98,246	-84.689%
2023-01-13	0.210000	0.239000	0.210000	0.239000	+19.560%	6,445	-86.611%
2023-01-12	0.348900	0.348900	0.174100	0.199900	-32.007%	94,463	-83.992%
2023-01-11	0.296719	0.349000	0.294000	0.294000	+13.120%	3,921	-89.116%
2023-01-10	0.420000	0.561000	0.215000	0.259900	-61.267%	218,502	-87.688%
2023-01-09	0.671000	0.678100	0.671000	0.671000	+24.030%	414	-95.231%
2023-01-06	0.740000	0.740000	0.540000	0.541000	-16.769%	6,313	-94.085%
2023-01-05	0.500000	0.650000	0.500000	0.650000	+27.476%	1,400	-95.077%
2023-01-04	0.509899	0.509899	0.509899	0.509899	-1.943%	1,010	-93.724%
2023-01-03	0.520000	0.520000	0.520000	0.520000	0.000%	518	-93.846%
2022-12-30	0.366000	0.585000	0.360000	0.520000	+6.798%	3,301	-93.846%
2022-12-29	0.574700	0.575100	0.360000	0.486900	-2.620%	8,466	-93.428%
2022-12-28	0.370100	0.614500	0.370100	0.500000	+12.108%	7,927	-93.600%
2022-12-22	0.330101	0.446000	0.330101	0.446000	-18.909%	500	-92.825%
2022-12-20	0.550000	0.550000	0.550000	0.550000	+18.229%	544	-94.182%
2022-12-19	0.560000	0.560000	0.447400	0.465200	-23.738%	3,044	-93.121%
2022-12-15	0.700000	0.739900	0.599000	0.610000	+6.179%	9,408	-94.754%
2022-12-14	0.674900	0.730000	0.451500	0.574500	+14.900%	8,830	-94.430%
2022-12-13	0.681600	0.739800	0.500000	0.500000	-4.141%	5,675	-93.600%
2022-12-12	0.560000	0.560000	0.440000	0.521600	+30.400%	1,703	-93.865%
2022-12-09	0.426000	0.455000	0.359999	0.400000	-11.111%	5,902	-92.000%
2022-12-08	0.559900	0.559900	0.450000	0.450000	-21.411%	2,567	-92.889%
2022-12-07	0.624000	0.685900	0.540000	0.572600	+3.153%	9,018	-94.411%
2022-12-06	0.549000	0.687600	0.474300	0.555100	-14.058%	13,873	-94.235%
2022-12-05	0.653800	0.749900	0.645900	0.645900	+5.247%	4,057	-95.046%
2022-12-02	0.638000	0.749900	0.483500	0.613700	+5.829%	9,014	-94.786%
2022-12-01	0.580000	0.749900	0.409300	0.579900	-1.712%	12,240	-94.482%
2022-11-30	0.599900	0.749900	0.545000	0.590000	-3.909%	10,911	-94.576%
2022-11-29	0.569600	0.665900	0.569600	0.614000	+7.909%	2,687	-94.788%
2022-11-28	0.669400	0.669400	0.569000	0.569000	-5.167%	622	-94.376%
2022-11-25	0.700000	0.716751	0.570000	0.600000	+7.143%	4,068	-94.667%
2022-11-23	0.630000	0.710000	0.553000	0.560000	+3.704%	11,114	-94.286%
2022-11-22	0.596500	0.690000	0.510000	0.540000	0.000%	14,119	-94.074%
2022-11-21	0.625200	0.730000	0.425600	0.540000	-5.263%	25,708	-94.074%
2022-11-18	0.685400	0.749900	0.488400	0.570000	-10.602%	37,183	-94.386%
2022-11-17	0.740900	0.815600	0.549900	0.637600	+6.267%	21,515	-94.981%
2022-11-16	0.600000	0.910000	0.530100	0.600000	+9.071%	13,879	-94.667%
2022-11-15	0.604000	0.905000	0.550100	0.550100	+7.863%	11,334	-94.183%
2022-11-14	0.800000	0.889900	0.500000	0.510000	-12.401%	25,545	-93.725%
2022-11-11	0.553800	0.583300	0.533300	0.582200	-4.557%	1,105	-94.504%
2022-11-10	0.530700	0.710000	0.530700	0.610000	+11.314%	2,433	-94.754%
2022-11-09	0.597900	0.597900	0.548000	0.548000	-17.345%	200	-94.161%
2022-11-08	0.500101	0.741000	0.500101	0.663000	+6.063%	2,212	-95.173%
2022-11-07	0.589000	0.719900	0.589000	0.625101	-10.700%	1,472	-94.881%
2022-11-04	0.633300	0.700000	0.580000	0.700000	+16.667%	895	-95.429%
2022-11-03	0.788500	0.788500	0.500000	0.600000	-18.875%	3,060	-94.667%
2022-11-02	0.381000	0.819100	0.381000	0.739600	+20.065%	2,556	-95.673%
2022-11-01	0.675051	0.930100	0.539800	0.616000	-3.765%	15,406	-94.805%
2022-10-31	0.564100	0.859300	0.382400	0.640100	+24.509%	10,144	-95.001%
2022-10-28	0.500000	0.725500	0.325500	0.514100	-1.343%	13,545	-93.776%
2022-10-27	0.647800	0.647800	0.521100	0.521100	-52.193%	434	-93.859%
2022-10-06	1.100000	1.100000	1.090000	1.090000	+3.810%	700	-97.064%
2022-10-05	1.050000	1.050000	1.050000	1.050000	+200.000%	500	-96.952%
2022-09-30	0.350000	0.350000	0.350000	0.350000	-5.405%	500	-90.857%
2022-09-20	0.360000	0.370000	0.360000	0.370000	-38.333%	1,096	-91.351%
2022-08-31	0.600000	0.600000	0.600000	0.600000	-7.692%	400	-94.667%
2022-08-19	0.650000	0.650000	0.650000	0.650000	-14.474%	110	-95.077%
2022-08-12	0.600000	0.780000	0.508751	0.760000	+68.889%	1,592	-95.789%
2022-07-27	0.450000	0.450000	0.450000	0.450000	0.000%	100	-92.889%
2022-07-14	0.498000	0.500000	0.399999	0.450000	-10.000%	2,608	-92.889%
2022-06-30	0.500000	0.500000	0.500000	0.500000	-28.571%	500	-93.600%
2022-05-17	0.700000	0.700000	0.655001	0.700000	+16.667%	566	-95.429%
2022-05-12	0.600000	0.600000	0.500649	0.600000	-40.000%	1,423	-94.667%
2022-05-03	1.135000	1.135000	1.000000	1.000000	0.000%	200	-96.800%
2022-05-02	1.000000	1.000000	1.000000	1.000000	+0.010%	133	-96.800%
2022-04-28	1.000000	1.000000	0.999900	0.999900	-0.010%	1,202	-96.800%
2022-04-26	1.000000	1.000000	1.000000	1.000000	0.000%	117	-96.800%
2022-04-25	1.020000	1.020000	1.000000	1.000000	0.000%	399	-96.800%
2022-04-22	1.020100	1.020100	1.000000	1.000000	-8.257%	610	-96.800%
2022-04-19	1.090000	1.090000	1.090000	1.090000	-0.909%	411	-97.064%
2022-04-14	1.050000	1.100000	1.050000	1.100000	-8.180%	2,000	-97.091%
2022-04-12	1.250000	1.250000	1.180000	1.198000	-4.160%	3,006	-97.329%
2022-04-11	1.270000	1.270000	1.250000	1.250000	+0.008%	820	-97.440%
2022-04-04	1.330000	1.330000	1.166800	1.249900	-9.098%	2,451	-97.440%
2022-03-31	1.500000	1.560000	1.260000	1.375000	-15.644%	2,294	-97.673%
2022-03-29	1.630000	1.630000	1.630000	1.630000	+3.828%	100	-98.037%
2022-03-08	1.206000	1.570000	1.206000	1.569900	-9.385%	1,402	-97.962%
2022-03-04	1.750000	1.750000	1.732500	1.732500	-1.000%	1,300	-98.153%
2022-03-02	1.740000	1.750000	1.740000	1.750000	+1.156%	553	-98.171%
2022-03-01	1.740000	1.749900	1.730000	1.730000	+17.352%	1,012	-98.150%
2022-02-28	1.474200	1.474200	1.474200	1.474200	-22.411%	167	-97.829%
2022-02-18	1.700000	1.900000	1.600000	1.900000	+46.154%	700	-98.316%
2022-02-16	1.550000	1.550000	1.300000	1.300000	-35.733%	500	-97.538%
2022-02-11	2.022800	2.022800	2.022800	2.022800	-22.498%	106	-98.418%
2022-02-07	2.500000	2.610000	2.400000	2.610000	-6.786%	1,075	-98.774%
2022-02-02	2.800000	2.800000	2.800000	2.800000	+120.472%	1,440	-98.857%
2022-01-31	1.550000	1.550000	1.270000	1.270000	-31.720%	1,001	-97.480%
2022-01-21	1.510000	1.950000	1.510000	1.860000	+20.779%	1,511	-98.280%
2022-01-20	1.540000	1.540000	1.540000	1.540000	-3.750%	100	-97.922%
2022-01-18	1.600000	2.000000	1.500000	1.600000	-9.091%	3,828	-98.000%
2022-01-14	1.900000	1.900000	1.750000	1.760000	+6.667%	6,637	-98.182%
2022-01-13	2.010000	2.060000	1.620000	1.650000	-24.138%	15,012	-98.061%
2022-01-12	2.175000	2.175000	2.175000	2.175000	+8.745%	100	-98.529%
2022-01-03	2.542700	2.542700	2.000100	2.000100	+0.402%	812	-98.400%
2021-12-29	2.239900	2.240000	1.992100	1.992100	-11.462%	650	-98.394%
2021-12-28	1.507500	2.250000	1.507500	2.250000	-10.000%	2,502	-98.578%
2021-12-27	2.510000	2.510000	2.500000	2.500000	-0.794%	1,734	-98.720%
2021-12-22	2.660000	2.660000	2.520000	2.520000	+0.800%	714	-98.730%
2021-12-17	2.500000	2.500100	2.500000	2.500000	+35.135%	12,705	-98.720%
2021-12-15	1.050100	2.900000	1.050100	1.850000	-6.091%	2,228	-98.270%
2021-12-08	1.970000	1.970000	1.970000	1.970000	+1.026%	489	-98.376%
2021-12-06	1.900000	1.950000	1.900000	1.950000	+2.632%	255	-98.359%
2021-12-03	1.910000	1.920000	1.900000	1.900000	+2.013%	3,678	-98.316%
2021-11-30	1.862500	1.862500	1.862500	1.862500	-19.022%	250	-98.282%
2021-11-26	2.100000	2.300000	2.100000	2.300000	+2.222%	543	-98.609%
2021-11-22	2.250000	2.250000	2.250000	2.250000	+2.273%	141	-98.578%
2021-11-19	2.250000	2.419000	2.200000	2.200000	-2.222%	1,901	-98.545%
2021-11-18	2.250000	2.250000	2.250000	2.250000	0.000%	511	-98.578%
2021-11-17	2.350000	2.499900	2.200000	2.250000	-10.000%	8,298	-98.578%
2021-11-16	2.910000	3.060000	2.500000	2.500000	-5.607%	72,607	-98.720%
2021-11-15	2.648500	2.648500	2.648500	2.648500	-1.543%	183	-98.792%
2021-11-12	2.700000	2.700000	2.688200	2.690000	-2.182%	1,124	-98.810%
2021-11-10	2.750000	2.750000	2.750000	2.750000	0.000%	265	-98.836%
2021-11-09	2.750000	2.750000	2.750000	2.750000	0.000%	186	-98.836%
2021-11-08	2.760000	3.000000	2.750000	2.750000	+24.434%	1,734	-98.836%
2021-10-29	2.250000	2.250000	2.200000	2.210000	-11.600%	1,985	-98.552%
2021-10-28	2.530000	2.530000	2.500000	2.500000	-0.398%	800	-98.720%
2021-10-27	2.655000	2.800000	2.510000	2.510000	-14.188%	3,600	-98.725%
2021-10-20	2.925000	2.925000	2.925000	2.925000	-2.500%	120	-98.906%
2021-10-15	3.000000	3.070000	2.990000	3.000000	+9.890%	3,882	-98.933%
2021-10-13	2.730000	2.730000	2.730000	2.730000	-9.000%	100	-98.828%
2021-10-11	3.000000	3.000100	3.000000	3.000000	+19.522%	702	-98.933%
2021-09-30	2.850000	2.850000	2.500000	2.510000	-16.333%	8,248	-98.725%

.dark-mode .kX65lt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kX65lt{ color: #333333; background-color: white; border: 2px solid #333333; }CYTHWCyclo Therapeutics, Inc. Warrantstock NASDAQ

CYTHW
Cyclo Therapeutics, Inc. Warrant
stock NASDAQ