5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
-29.03%
3 MONTH PERFORMANCE
+10.92%
6 MONTH PERFORMANCE
+3.13%
YEAR-TO-DATE PERFORMANCE
+11.86%
1 YEAR PERFORMANCE
-59.26%
Cyclo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.71 | $0.67 (-5.13%) | $0.72 | $0.67 | 29,417 | $19.36 M |
| 03/11/2025 | $0.70 | $0.68 (-3.29%) | $0.75 | $0.68 | 19,607 | $19.45 M |
| 03/10/2025 | $0.73 | $0.70 (-3.97%) | $0.76 | $0.70 | 65,700 | $20.14 M |
| 03/07/2025 | $0.76 | $0.74 (-3.42%) | $0.79 | $0.73 | 16,000 | $21.15 M |
| 03/06/2025 | $0.71 | $0.75 (5.92%) | $0.79 | $0.71 | 135,865 | $21.60 M |
| 03/05/2025 | $0.71 | $0.71 (0.39%) | $0.76 | $0.70 | 32,294 | $20.48 M |
| 03/04/2025 | $0.73 | $0.71 (-2.2%) | $0.73 | $0.70 | 43,200 | $20.47 M |
| 03/03/2025 | $0.74 | $0.75 (1.35%) | $0.80 | $0.70 | 194,296 | $21.58 M |
| 02/28/2025 | $0.75 | $0.76 (1.73%) | $0.77 | $0.73 | 46,810 | $21.83 M |
| 02/27/2025 | $0.73 | $0.77 (5.48%) | $0.78 | $0.73 | 98,715 | $22.12 M |
| 02/26/2025 | $0.75 | $0.77 (2.53%) | $0.78 | $0.73 | 59,700 | $22.09 M |
| 02/25/2025 | $0.81 | $0.76 (-6.05%) | $0.82 | $0.75 | 75,979 | $21.86 M |
| 02/24/2025 | $0.89 | $0.80 (-9.9%) | $0.91 | $0.80 | 101,024 | $23.04 M |
| 02/21/2025 | $0.92 | $0.91 (-1.07%) | $0.95 | $0.87 | 88,125 | $26.14 M |
| 02/20/2025 | $0.92 | $0.95 (3.04%) | $0.97 | $0.85 | 99,718 | $27.24 M |
| 02/19/2025 | $0.93 | $0.95 (2.13%) | $0.97 | $0.90 | 81,100 | $27.29 M |
| 02/18/2025 | $0.93 | $0.93 (0.02%) | $1.00 | $0.85 | 154,916 | $26.72 M |
| 02/14/2025 | $1.06 | $0.98 (-7.97%) | $1.06 | $0.97 | 152,400 | $28.03 M |
| 02/13/2025 | $0.92 | $1.04 (13.04%) | $1.06 | $0.90 | 512,807 | $29.88 M |
| 02/12/2025 | $0.91 | $0.93 (2.03%) | $0.95 | $0.83 | 403,115 | $26.72 M |
| 02/11/2025 | $0.90 | $0.92 (2.47%) | $0.98 | $0.90 | 629,518 | $26.49 M |
| 02/10/2025 | $1.08 | $0.93 (-14.07%) | $1.10 | $0.90 | 2.28 M | $26.66 M |
| 02/07/2025 | $1.34 | $1.19 (-11.19%) | $1.45 | $0.97 | 84.73 M | $34.19 M |
| 02/06/2025 | $0.80 | $0.77 (-3.76%) | $0.83 | $0.75 | 112,700 | $22.12 M |
| 02/05/2025 | $0.80 | $0.80 (0%) | $0.85 | $0.78 | 119,949 | $22.98 M |
| 02/04/2025 | $0.76 | $0.80 (4.86%) | $0.80 | $0.75 | 49,442 | $22.89 M |
| 02/03/2025 | $0.77 | $0.76 (-1.32%) | $0.77 | $0.75 | 23,714 | $21.83 M |
| 01/31/2025 | $0.76 | $0.77 (1.65%) | $0.79 | $0.71 | 30,000 | $22.12 M |
| 01/30/2025 | $0.80 | $0.70 (-12.08%) | $0.80 | $0.70 | 41,100 | $20.18 M |
| 01/29/2025 | $0.77 | $0.78 (0.87%) | $0.80 | $0.73 | 61,400 | $22.29 M |
| 01/28/2025 | $0.82 | $0.79 (-3.99%) | $0.82 | $0.75 | 39,000 | $22.75 M |
| 01/27/2025 | $0.83 | $0.80 (-3.61%) | $0.83 | $0.77 | 27,015 | $22.98 M |
| 01/24/2025 | $0.85 | $0.82 (-3.41%) | $0.85 | $0.80 | 33,205 | $23.59 M |
| 01/23/2025 | $0.85 | $0.81 (-4.14%) | $0.86 | $0.80 | 12,396 | $23.27 M |
| 01/22/2025 | $0.86 | $0.80 (-6.07%) | $0.87 | $0.78 | 40,127 | $23.10 M |
| 01/21/2025 | $0.78 | $0.84 (7.69%) | $0.86 | $0.76 | 90,500 | $24.13 M |
| 01/17/2025 | $0.79 | $0.80 (1.27%) | $0.82 | $0.77 | 16,900 | $22.98 M |
| 01/16/2025 | $0.74 | $0.78 (6.33%) | $0.82 | $0.72 | 79,567 | $22.45 M |
| 01/15/2025 | $0.69 | $0.75 (8.7%) | $0.76 | $0.66 | 148,053 | $21.55 M |
| 01/14/2025 | $0.65 | $0.68 (4.62%) | $0.70 | $0.65 | 40,313 | $19.54 M |
| 01/13/2025 | $0.63 | $0.66 (4.78%) | $0.68 | $0.62 | 54,725 | $18.96 M |
| 01/10/2025 | $0.70 | $0.62 (-10.59%) | $0.71 | $0.62 | 36,558 | $17.90 M |
| 01/08/2025 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.67 | 56,387 | $19.82 M |
| 01/07/2025 | $0.65 | $0.65 (-0.31%) | $0.70 | $0.62 | 17,100 | $18.67 M |
| 01/06/2025 | $0.68 | $0.66 (-2.94%) | $0.70 | $0.62 | 36,528 | $18.96 M |
| 01/03/2025 | $0.62 | $0.66 (7.21%) | $0.68 | $0.60 | 93,005 | $19.10 M |
| 01/02/2025 | $0.60 | $0.60 (0%) | $0.61 | $0.58 | 37,548 | $17.24 M |
| 12/31/2024 | $0.60 | $0.59 (-1.67%) | $0.61 | $0.55 | 106,622 | $16.95 M |
| 12/30/2024 | $0.60 | $0.60 (0.59%) | $0.64 | $0.59 | 64,735 | $17.28 M |
| 12/27/2024 | $0.57 | $0.60 (4.91%) | $0.62 | $0.57 | 30,400 | $17.18 M |
| 12/26/2024 | $0.57 | $0.57 (-0.56%) | $0.60 | $0.57 | 46,141 | $16.38 M |
| 12/24/2024 | $0.59 | $0.60 (0.88%) | $0.63 | $0.58 | 63,800 | $17.10 M |
| 12/23/2024 | $0.60 | $0.60 (0.94%) | $0.66 | $0.58 | 47,400 | $17.30 M |
| 12/20/2024 | $0.63 | $0.63 (-0.32%) | $0.63 | $0.60 | 26,554 | $18.10 M |
| 12/19/2024 | $0.62 | $0.62 (-0.02%) | $0.63 | $0.60 | 20,018 | $17.81 M |
| 12/18/2024 | $0.64 | $0.63 (-1.62%) | $0.66 | $0.62 | 86,300 | $18.09 M |
| 12/17/2024 | $0.58 | $0.66 (13.79%) | $0.66 | $0.57 | 252,808 | $18.96 M |
| 12/16/2024 | $0.57 | $0.58 (1.75%) | $0.60 | $0.57 | 38,927 | $16.66 M |
| 12/13/2024 | $0.59 | $0.58 (-1.71%) | $0.61 | $0.57 | 29,600 | $16.66 M |
| 12/12/2024 | $0.60 | $0.60 (-1.26%) | $0.62 | $0.59 | 62,100 | $17.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
