Get the Stockscreener App
0.7849
0.65%
-0.0051
After Hours:
.78
-0.0049
-0.62%
Cyclo Therapeutics Inc Stock (CYTH) Price History
The historical daily chart and data for Cyclo Therapeutics Inc stock (CYTH), show that the latest closing stock price as of October 17, 2024, is $0.7849.
- Cyclo Therapeutics Inc all-time high stock price is $17.75, occurred on February 09, 2021.
- The lowest Cyclo Therapeutics Inc stock price recorded was $0.5946 on September 12, 2024. Since then, Cyclo Therapeutics Inc's stock price has risen over 32.00% to $0.7849 now.
- The 52-week high stock price for CYTH is $2.115, representing a 169.46% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for CYTH is $0.5946, indicating a -24.25% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Cyclo Therapeutics Inc (CYTH) stock in the beginning of 2023 was $4.14. The stock closed the year at $1.42, a loss of over -65.70% for the year.
The table below shows more information about CYTH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2024 | $0.7999 | $0.7655 | $0.0344 | 9,151.0 | -0.65% |
| Oct 16, 2024 | $0.79 | $0.743 | $0.047 | 23,830.0 | +5.33% |
| Oct 15, 2024 | $0.7801 | $0.741 | $0.0391 | 11,651.0 | +0.93% |
| Oct 14, 2024 | $0.81 | $0.74 | $0.07 | 92,150.0 | -3.99% |
| Oct 11, 2024 | $0.79 | $0.75 | $0.04 | 50,115.0 | +0.52% |
| Oct 10, 2024 | $0.7899 | $0.73 | $0.0599 | 26,923.0 | +3.36% |
| Oct 09, 2024 | $0.79 | $0.73 | $0.06 | 28,747.0 | +0.99% |
| Oct 08, 2024 | $0.7685 | $0.73 | $0.0385 | 34,405.0 | -1.63% |
| Oct 07, 2024 | $0.7499 | $0.71 | $0.0399 | 26,678.0 | +1.17% |
| Oct 04, 2024 | $0.75 | $0.6742 | $0.0758 | 25,481.0 | +4.29% |
| Oct 03, 2024 | $0.776 | $0.69 | $0.086 | 37,253.0 | -2.78% |
| Oct 02, 2024 | $0.795 | $0.70 | $0.095 | 42,756.0 | -5.06% |
| Oct 01, 2024 | $0.79 | $0.7301 | $0.0599 | 13,910.0 | -2.41% |
| Sep 30, 2024 | $0.7899 | $0.70 | $0.0899 | 54,163.0 | +9.58% |
| Sep 27, 2024 | $0.72 | $0.67 | $0.05 | 43,345.0 | +2.86% |
| Sep 26, 2024 | $0.7193 | $0.686 | $0.0333 | 46,921.0 | +1.92% |
| Sep 25, 2024 | $0.70 | $0.66 | $0.04 | 7,976.0 | +2.49% |
| Sep 24, 2024 | $0.7099 | $0.66 | $0.0499 | 24,583.0 | -3.86% |
| Sep 23, 2024 | $0.7449 | $0.681 | $0.0639 | 41,092.0 | -1.83% |
| Sep 20, 2024 | $0.71 | $0.651 | $0.059 | 93,340.0 | +3.70% |
| Sep 19, 2024 | $0.70 | $0.6597 | $0.0403 | 36,214.0 | +5.18% |
| Sep 18, 2024 | $0.75 | $0.6406 | $0.1094 | 57,653.0 | +0.15% |
Cyclo Therapeutics Inc Stock (CYTH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cyclo Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CYTH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cyclo Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cyclo Therapeutics Inc Stock (CYTH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $0.81 | $0.6742 | $0.1358 | 432,201.0 | -0.52% |
| Sep, 2024 | $0.7899 | $0.5946 | $0.1953 | 935,953.0 | +5.52% |
| Aug, 2024 | $1.29 | $0.70 | $0.59 | 1,533,087.0 | -37.17% |
| Jul, 2024 | $1.40 | $1.04 | $0.3599 | 2,414,968.0 | -6.30% |
| Jun, 2024 | $1.36 | $1.11 | $0.25 | 521,442.0 | -0.78% |
| May, 2024 | $1.62 | $1.25 | $0.3699 | 627,242.0 | -12.33% |
| Apr, 2024 | $1.79 | $1.10 | $0.69 | 2,096,422.0 | +5.04% |
| Mar, 2024 | $1.79 | $1.37 | $0.419 | 2,804,226.0 | -13.13% |
| Feb, 2024 | $1.92 | $1.53 | $0.39 | 662,026.0 | -15.34% |
| Jan, 2024 | $2.12 | $1.41 | $0.705 | 2,501,931.0 | +18.87% |
Cyclo Therapeutics Inc Stock (CYTH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.95 | $1.11 | $0.84 | 2,641,495.0 | +10.42% |
| Nov, 2023 | $1.86 | $0.92 | $0.94 | 1,758,655.0 | +47.71% |
| Oct, 2023 | $1.40 | $0.8924 | $0.5073 | 780,628.0 | -31.35% |
| Sep, 2023 | $1.94 | $1.35 | $0.59 | 901,170.0 | -14.71% |
| Aug, 2023 | $2.12 | $1.22 | $0.9011 | 1,518,057.0 | +7.42% |
| Jul, 2023 | $1.77 | $1.33 | $0.4464 | 869,397.0 | -2.52% |
| Jun, 2023 | $2.57 | $1.20 | $1.37 | 3,419,040.0 | +31.40% |
| May, 2023 | $1.46 | $0.91 | $0.55 | 2,180,086.0 | +23.43% |
| Apr, 2023 | $1.05 | $0.67 | $0.3799 | 4,559,550.0 | +16.69% |
| Mar, 2023 | $1.53 | $0.819 | $0.711 | 1,997,466.0 | -43.24% |
| Feb, 2023 | $2.09 | $1.04 | $1.05 | 1,653,148.0 | -15.91% |
| Jan, 2023 | $2.50 | $1.32 | $1.18 | 1,954,882.0 | +23.94% |
Cyclo Therapeutics Inc Stock (CYTH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.10 | $1.31 | $0.7901 | 2,288,364.0 | -4.70% |
| Nov, 2022 | $1.86 | $0.91 | $0.95 | 1,733,442.0 | -21.16% |
| Oct, 2022 | $2.21 | $1.79 | $0.42 | 546,369.0 | -2.07% |
| Sep, 2022 | $2.20 | $1.69 | $0.507 | 664,625.0 | -8.96% |
| Aug, 2022 | $2.75 | $1.83 | $0.9149 | 564,309.0 | +7.61% |
| Jul, 2022 | $2.47 | $1.82 | $0.6516 | 427,795.0 | +0.00% |
| Jun, 2022 | $2.47 | $1.90 | $0.57 | 372,807.0 | -14.35% |
| May, 2022 | $2.70 | $1.88 | $0.82 | 472,127.0 | -14.18% |
| Apr, 2022 | $3.35 | $2.46 | $0.89 | 674,355.0 | -15.46% |
| Mar, 2022 | $3.80 | $2.54 | $1.26 | 1,516,997.0 | -2.76% |
| Feb, 2022 | $4.04 | $2.86 | $1.18 | 845,387.0 | -11.41% |
| Jan, 2022 | $5.12 | $3.40 | $1.72 | 1,855,818.0 | -1.34% |
2.80%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):