NasdaqCM - Nasdaq Real Time Price USD

Cyclo Therapeutics, Inc. (CYTH)

Compare
0.6230
-0.0630
(-9.18%)
At close: January 10 at 4:00:00 PM EST
0.6572
+0.03
+(5.49%)
After hours: January 10 at 6:12:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7000 0.7100 0.6200 0.6200 0.6200 36,500
Jan 8, 2025 0.7000 0.7200 0.6700 0.6900 0.6900 56,100
Jan 7, 2025 0.6500 0.7000 0.6200 0.6500 0.6500 17,100
Jan 6, 2025 0.6800 0.7000 0.6200 0.6600 0.6600 36,500
Jan 3, 2025 0.6200 0.6800 0.6000 0.6600 0.6600 90,200
Jan 2, 2025 0.6000 0.6100 0.5800 0.6000 0.6000 37,500
Dec 31, 2024 0.6000 0.6100 0.5500 0.5900 0.5900 106,600
Dec 30, 2024 0.6000 0.6400 0.5900 0.6000 0.6000 64,600
Dec 27, 2024 0.5700 0.6200 0.5700 0.6000 0.6000 30,400
Dec 26, 2024 0.5700 0.6000 0.5700 0.5700 0.5700 46,100
Dec 24, 2024 0.5900 0.6300 0.5800 0.6000 0.6000 63,800
Dec 23, 2024 0.6000 0.6600 0.5800 0.6000 0.6000 47,400
Dec 20, 2024 0.6300 0.6300 0.6000 0.6300 0.6300 26,500
Dec 19, 2024 0.6200 0.6300 0.6000 0.6200 0.6200 20,000
Dec 18, 2024 0.6400 0.6600 0.6200 0.6300 0.6300 86,300
Dec 17, 2024 0.5800 0.6600 0.5700 0.6600 0.6600 252,800
Dec 16, 2024 0.5700 0.6000 0.5700 0.5800 0.5800 38,900
Dec 13, 2024 0.5900 0.6100 0.5700 0.5800 0.5800 29,600
Dec 12, 2024 0.6000 0.6200 0.5900 0.6000 0.6000 62,100
Dec 11, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 16,900
Dec 10, 2024 0.6100 0.6400 0.6000 0.6200 0.6200 63,900
Dec 9, 2024 0.6000 0.6400 0.6000 0.6200 0.6200 22,700
Dec 6, 2024 0.6400 0.6500 0.6100 0.6100 0.6100 38,400
Dec 5, 2024 0.6500 0.6800 0.6000 0.6000 0.6000 38,600
Dec 4, 2024 0.6800 0.6800 0.6200 0.6600 0.6600 11,900
Dec 3, 2024 0.6500 0.6900 0.6500 0.6600 0.6600 12,800
Dec 2, 2024 0.6700 0.6800 0.6500 0.6800 0.6800 13,200
Nov 29, 2024 0.6800 0.7200 0.6400 0.6400 0.6400 28,700
Nov 27, 2024 0.6800 0.7200 0.6400 0.7200 0.7200 14,900
Nov 26, 2024 0.6600 0.6900 0.6000 0.6800 0.6800 28,500
Nov 25, 2024 0.6900 0.7000 0.6600 0.6800 0.6800 45,800
Nov 22, 2024 0.7000 0.7700 0.6800 0.7300 0.7300 18,100
Nov 21, 2024 0.6900 0.7100 0.6800 0.7000 0.7000 10,800
Nov 20, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 7,800
Nov 19, 2024 0.7000 0.7300 0.6800 0.6800 0.6800 13,100
Nov 18, 2024 0.7000 0.7300 0.6500 0.7200 0.7200 18,500
Nov 15, 2024 0.6800 0.7000 0.6200 0.7000 0.7000 27,200
Nov 14, 2024 0.7300 0.7400 0.6100 0.6100 0.6100 55,000
Nov 13, 2024 0.7200 0.7400 0.7100 0.7200 0.7200 47,800
Nov 12, 2024 0.7200 0.7400 0.7100 0.7400 0.7400 17,600
Nov 11, 2024 0.7300 0.7400 0.7100 0.7100 0.7100 12,500
Nov 8, 2024 0.7400 0.7500 0.7200 0.7400 0.7400 17,900
Nov 7, 2024 0.7600 0.7700 0.7100 0.7200 0.7200 16,200
Nov 6, 2024 0.7100 0.7700 0.7100 0.7400 0.7400 19,400
Nov 5, 2024 0.7300 0.7400 0.7000 0.7100 0.7100 28,800
Nov 4, 2024 0.7100 0.7700 0.7100 0.7300 0.7300 14,100
Nov 1, 2024 0.7200 0.7500 0.7100 0.7200 0.7200 19,800
Oct 31, 2024 0.7200 0.7500 0.7100 0.7500 0.7500 6,000
Oct 30, 2024 0.7300 0.7500 0.7200 0.7200 0.7200 12,000
Oct 29, 2024 0.7600 0.7600 0.7400 0.7500 0.7500 2,600
Oct 28, 2024 0.7700 0.7800 0.7200 0.7300 0.7300 67,600
Oct 25, 2024 0.7400 0.7800 0.7300 0.7500 0.7500 13,300
Oct 24, 2024 0.7800 0.7800 0.7500 0.7800 0.7800 10,400
Oct 23, 2024 0.7500 0.8000 0.7500 0.7500 0.7500 10,900
Oct 22, 2024 0.7800 0.8200 0.7700 0.7700 0.7700 58,700
Oct 21, 2024 0.8000 0.8100 0.7800 0.8100 0.8100 32,400
Oct 18, 2024 0.7800 0.7900 0.7500 0.7700 0.7700 25,300
Oct 17, 2024 0.8000 0.8000 0.7700 0.7800 0.7800 9,200
Oct 16, 2024 0.7900 0.7900 0.7400 0.7900 0.7900 23,800
Oct 15, 2024 0.7400 0.7800 0.7400 0.7500 0.7500 11,700
Oct 14, 2024 0.7800 0.8100 0.7400 0.7400 0.7400 92,200
Oct 11, 2024 0.7600 0.7900 0.7500 0.7700 0.7700 50,100
Oct 10, 2024 0.7300 0.7900 0.7300 0.7700 0.7700 27,000
Oct 9, 2024 0.7600 0.7900 0.7300 0.7500 0.7500 28,700
Oct 8, 2024 0.7300 0.7700 0.7300 0.7400 0.7400 34,400
Oct 7, 2024 0.7100 0.7500 0.7100 0.7500 0.7500 26,700
Oct 4, 2024 0.7100 0.7500 0.6700 0.7400 0.7400 25,500
Oct 3, 2024 0.6900 0.7800 0.6900 0.7100 0.7100 37,300
Oct 2, 2024 0.7900 0.8000 0.7000 0.7300 0.7300 44,800
Oct 1, 2024 0.7600 0.7900 0.7300 0.7700 0.7700 13,900
Sep 30, 2024 0.7000 0.7900 0.7000 0.7900 0.7900 54,200
Sep 27, 2024 0.7200 0.7200 0.6700 0.7200 0.7200 43,300
Sep 26, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 46,900
Sep 25, 2024 0.6600 0.7000 0.6600 0.6900 0.6900 8,700
Sep 24, 2024 0.7000 0.7100 0.6600 0.6700 0.6700 24,600
Sep 23, 2024 0.7000 0.7400 0.6800 0.7000 0.7000 41,100
Sep 20, 2024 0.6900 0.7100 0.6500 0.7100 0.7100 93,400
Sep 19, 2024 0.6600 0.7000 0.6600 0.6800 0.6800 36,200
Sep 18, 2024 0.6600 0.7500 0.6400 0.6500 0.6500 57,700
Sep 17, 2024 0.6400 0.7100 0.6400 0.6500 0.6500 25,200
Sep 16, 2024 0.6400 0.6800 0.6400 0.6400 0.6400 20,800
Sep 13, 2024 0.6400 0.6800 0.6400 0.6500 0.6500 14,900
Sep 12, 2024 0.6500 0.6600 0.5900 0.6400 0.6400 74,600
Sep 11, 2024 0.6900 0.7000 0.6500 0.6600 0.6600 60,400
Sep 10, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 37,100
Sep 9, 2024 0.6900 0.7000 0.6600 0.6800 0.6800 66,400
Sep 6, 2024 0.6800 0.6900 0.6500 0.6800 0.6800 93,300
Sep 5, 2024 0.7200 0.7500 0.6800 0.6800 0.6800 67,900
Sep 4, 2024 0.7000 0.7500 0.6800 0.7100 0.7100 24,700
Sep 3, 2024 0.7000 0.7500 0.7000 0.7200 0.7200 49,400
Aug 30, 2024 0.7800 0.7900 0.7000 0.7500 0.7500 138,200
Aug 29, 2024 0.8100 0.8100 0.7600 0.7700 0.7700 100,200
Aug 28, 2024 0.8100 0.8200 0.7800 0.8100 0.8100 44,900
Aug 27, 2024 0.8000 0.8300 0.7800 0.8000 0.8000 36,500
Aug 26, 2024 0.7900 0.8600 0.7900 0.8300 0.8300 102,500
Aug 23, 2024 0.8900 0.8900 0.7700 0.7800 0.7800 273,300
Aug 22, 2024 0.9500 0.9800 0.8300 0.9200 0.9200 423,900
Aug 21, 2024 1.2600 1.2600 1.1900 1.2600 1.2600 20,500
Aug 20, 2024 1.2000 1.2700 1.2000 1.2300 1.2300 12,800
Aug 19, 2024 1.2400 1.2700 1.2200 1.2400 1.2400 37,200
Aug 16, 2024 1.2000 1.2600 1.2000 1.2600 1.2600 27,800
Aug 15, 2024 1.1700 1.2600 1.1700 1.2100 1.2100 16,800
Aug 14, 2024 1.1700 1.1900 1.1500 1.1900 1.1900 16,300
Aug 13, 2024 1.2600 1.2600 1.1500 1.1700 1.1700 10,700
Aug 12, 2024 1.2700 1.2800 1.2000 1.2100 1.2100 16,200
Aug 9, 2024 1.2000 1.2900 1.1900 1.2700 1.2700 28,700
Aug 8, 2024 1.1800 1.2100 1.1300 1.2100 1.2100 30,400
Aug 7, 2024 1.1400 1.1600 1.0700 1.1600 1.1600 56,300
Aug 6, 2024 1.0500 1.1700 1.0200 1.1000 1.1000 53,600
Aug 5, 2024 1.0400 1.1000 1.0300 1.0600 1.0600 24,700
Aug 2, 2024 1.1000 1.1900 1.0600 1.0800 1.0800 52,300
Aug 1, 2024 1.1500 1.1600 1.0900 1.1000 1.1000 23,000
Jul 31, 2024 1.0900 1.2000 1.0400 1.1900 1.1900 97,800
Jul 30, 2024 1.1800 1.1800 1.0600 1.0900 1.0900 132,900
Jul 29, 2024 1.1400 1.2000 1.0800 1.1800 1.1800 1,436,700
Jul 26, 2024 1.1300 1.1500 1.1200 1.1500 1.1500 12,300
Jul 25, 2024 1.1800 1.1800 1.1200 1.1200 1.1200 23,300
Jul 24, 2024 1.2000 1.2000 1.1300 1.1500 1.1500 17,200
Jul 23, 2024 1.1300 1.1700 1.1300 1.1500 1.1500 19,700
Jul 22, 2024 1.2000 1.3400 1.1200 1.1700 1.1700 353,900
Jul 19, 2024 1.2000 1.2200 1.2000 1.2100 1.2100 7,700
Jul 18, 2024 1.2300 1.2400 1.2000 1.2000 1.2000 16,200
Jul 17, 2024 1.2800 1.2800 1.2200 1.2600 1.2600 11,100
Jul 16, 2024 1.2300 1.2700 1.2000 1.2200 1.2200 49,700
Jul 15, 2024 1.2300 1.2800 1.2000 1.2000 1.2000 16,600
Jul 12, 2024 1.3900 1.3900 1.2000 1.2600 1.2600 63,800
Jul 11, 2024 1.4000 1.4000 1.3000 1.3700 1.3700 31,500
Jul 10, 2024 1.3100 1.3800 1.3100 1.3800 1.3800 32,100
Jul 9, 2024 1.3100 1.3800 1.2900 1.3800 1.3800 18,500
Jul 8, 2024 1.2600 1.3600 1.2600 1.3400 1.3400 32,200
Jul 5, 2024 1.2500 1.2500 1.2000 1.2500 1.2500 11,700
Jul 3, 2024 1.2100 1.2300 1.2000 1.2200 1.2200 5,600
Jul 2, 2024 1.2500 1.2500 1.2100 1.2100 1.2100 8,700
Jul 1, 2024 1.2400 1.2700 1.2000 1.2000 1.2000 21,000
Jun 28, 2024 1.2000 1.2700 1.1600 1.2700 1.2700 74,100
Jun 27, 2024 1.2100 1.2400 1.1600 1.2000 1.2000 27,300
Jun 26, 2024 1.3000 1.3000 1.2000 1.2200 1.2200 22,900
Jun 25, 2024 1.2000 1.2600 1.1300 1.1700 1.1700 28,000
Jun 24, 2024 1.2800 1.2800 1.1800 1.1800 1.1800 16,600
Jun 21, 2024 1.3000 1.3000 1.1800 1.3000 1.3000 51,800
Jun 20, 2024 1.1700 1.2000 1.1700 1.2000 1.2000 8,100
Jun 18, 2024 1.2500 1.2800 1.1700 1.1700 1.1700 19,100
Jun 17, 2024 1.2100 1.2400 1.2000 1.2400 1.2400 13,300
Jun 14, 2024 1.2800 1.2800 1.1600 1.2000 1.2000 19,800
Jun 13, 2024 1.3000 1.3000 1.2500 1.2600 1.2600 9,000
Jun 12, 2024 1.2100 1.2900 1.2000 1.2800 1.2800 17,400
Jun 11, 2024 1.2400 1.2800 1.1900 1.2400 1.2400 23,900
Jun 10, 2024 1.2500 1.2800 1.2400 1.2500 1.2500 11,500
Jun 7, 2024 1.2400 1.2800 1.2400 1.2600 1.2600 9,100
Jun 6, 2024 1.2600 1.2900 1.2400 1.2500 1.2500 22,500
Jun 5, 2024 1.2700 1.3600 1.1100 1.2700 1.2700 117,500
Jun 4, 2024 1.2600 1.3500 1.2400 1.2900 1.2900 35,200
Jun 3, 2024 1.2800 1.3300 1.2500 1.2900 1.2900 12,100
May 31, 2024 1.2900 1.3700 1.2800 1.2800 1.2800 15,800
May 30, 2024 1.3500 1.3600 1.2700 1.3000 1.3000 29,400
May 29, 2024 1.2500 1.3900 1.2500 1.2900 1.2900 23,900
May 28, 2024 1.3200 1.3200 1.2600 1.2800 1.2800 12,500
May 24, 2024 1.3500 1.4200 1.3100 1.3500 1.3500 29,000
May 23, 2024 1.2800 1.3700 1.2500 1.3000 1.3000 53,700
May 22, 2024 1.3100 1.3300 1.2800 1.2900 1.2900 24,000
May 21, 2024 1.4400 1.4700 1.3000 1.3600 1.3600 24,600
May 20, 2024 1.4900 1.4900 1.3200 1.4200 1.4200 15,000
May 17, 2024 1.3500 1.4000 1.3300 1.4000 1.4000 21,600
May 16, 2024 1.4100 1.4400 1.3500 1.3700 1.3700 52,900
May 15, 2024 1.4700 1.4700 1.4000 1.4300 1.4300 16,300
May 14, 2024 1.4000 1.5400 1.4000 1.4100 1.4100 32,300
May 13, 2024 1.4500 1.4900 1.4000 1.4000 1.4000 20,600
May 10, 2024 1.5100 1.5500 1.4500 1.4700 1.4700 34,500
May 9, 2024 1.5500 1.5900 1.4400 1.4500 1.4500 75,600
May 8, 2024 1.5300 1.5500 1.4900 1.5000 1.5000 18,800
May 7, 2024 1.5100 1.5800 1.5000 1.5100 1.5100 26,200
May 6, 2024 1.5600 1.6200 1.5000 1.5300 1.5300 32,000
May 3, 2024 1.5000 1.5500 1.4800 1.5100 1.5100 26,400
May 2, 2024 1.4600 1.5000 1.4500 1.4700 1.4700 19,100
May 1, 2024 1.5300 1.5700 1.4500 1.4500 1.4500 29,100
Apr 30, 2024 1.4500 1.4800 1.3500 1.4600 1.4600 32,600
Apr 29, 2024 1.3200 1.4700 1.2800 1.4700 1.4700 56,400
Apr 26, 2024 1.3300 1.3500 1.2600 1.2600 1.2600 28,200
Apr 25, 2024 1.2900 1.3100 1.2700 1.2900 1.2900 16,900
Apr 24, 2024 1.2300 1.3100 1.2200 1.3000 1.3000 21,100
Apr 23, 2024 1.2400 1.2800 1.2000 1.2100 1.2100 33,400
Apr 22, 2024 1.2000 1.3200 1.1700 1.2600 1.2600 84,000
Apr 19, 2024 1.1700 1.2500 1.1000 1.1600 1.1600 57,500
Apr 18, 2024 1.1800 1.2500 1.1700 1.2000 1.2000 29,600
Apr 17, 2024 1.1800 1.2600 1.1500 1.2100 1.2100 40,500
Apr 16, 2024 1.2100 1.2700 1.1100 1.2200 1.2200 68,300
Apr 15, 2024 1.2700 1.2800 1.2100 1.2400 1.2400 21,900
Apr 12, 2024 1.3200 1.3200 1.2600 1.2600 1.2600 51,100
Apr 11, 2024 1.3700 1.4100 1.3400 1.3700 1.3700 27,900
Apr 10, 2024 1.4500 1.4500 1.3600 1.3900 1.3900 17,800
Apr 9, 2024 1.4100 1.4200 1.3500 1.4200 1.4200 28,200
Apr 8, 2024 1.3600 1.4100 1.3000 1.4100 1.4100 35,700
Apr 5, 2024 1.3700 1.3700 1.2900 1.3300 1.3300 53,800
Apr 4, 2024 1.3700 1.4300 1.1900 1.3700 1.3700 139,700
Apr 3, 2024 1.4000 1.4400 1.3200 1.3600 1.3600 97,600
Apr 2, 2024 1.3300 1.7900 1.2600 1.4600 1.4600 1,088,900
Apr 1, 2024 1.3800 1.3900 1.2900 1.3600 1.3600 83,200
Mar 28, 2024 1.3800 1.4200 1.3800 1.3900 1.3900 30,500
Mar 27, 2024 1.3900 1.4200 1.3700 1.4000 1.4000 36,500
Mar 26, 2024 1.3900 1.4400 1.3700 1.4000 1.4000 34,300
Mar 25, 2024 1.4600 1.4800 1.3900 1.4300 1.4300 60,300
Mar 22, 2024 1.5000 1.5300 1.4400 1.4900 1.4900 26,300
Mar 21, 2024 1.4200 1.4900 1.4200 1.4600 1.4600 43,300
Mar 20, 2024 1.5200 1.5700 1.4100 1.4300 1.4300 113,900
Mar 19, 2024 1.6900 1.6900 1.5600 1.5600 1.5600 44,500
Mar 18, 2024 1.5500 1.7100 1.4000 1.6000 1.6000 236,000
Mar 15, 2024 1.5500 1.7900 1.5500 1.6500 1.6500 209,500
Mar 14, 2024 1.5700 1.7100 1.4200 1.5500 1.5500 392,900
Mar 13, 2024 1.6700 1.7400 1.6000 1.6200 1.6200 1,541,500
Mar 12, 2024 1.6100 1.7000 1.6100 1.6200 1.6200 35,200
Mar 11, 2024 1.6300 1.6900 1.5500 1.6200 1.6200 29,800
Mar 8, 2024 1.6700 1.6700 1.5800 1.6500 1.6500 31,400
Mar 7, 2024 1.6800 1.7000 1.6000 1.6200 1.6200 32,200
Mar 6, 2024 1.7400 1.7400 1.6100 1.7000 1.7000 32,600
Mar 5, 2024 1.6500 1.7400 1.6400 1.7100 1.7100 30,100
Mar 4, 2024 1.5900 1.7000 1.5700 1.6900 1.6900 52,100
Mar 1, 2024 1.6200 1.6500 1.6000 1.6100 1.6100 16,700
Feb 29, 2024 1.6100 1.6900 1.6000 1.6000 1.6000 35,800
Feb 28, 2024 1.6000 1.6900 1.6000 1.6500 1.6500 21,100
Feb 27, 2024 1.7100 1.7400 1.6300 1.6400 1.6400 38,400
Feb 26, 2024 1.6900 1.7600 1.6500 1.7000 1.7000 19,000
Feb 23, 2024 1.7000 1.7800 1.6500 1.7500 1.7500 17,500
Feb 22, 2024 1.6600 1.7200 1.6500 1.6900 1.6900 32,300
Feb 21, 2024 1.7500 1.7900 1.6600 1.6800 1.6800 36,600
Feb 20, 2024 1.7500 1.9200 1.7500 1.7500 1.7500 113,700
Feb 16, 2024 1.6200 1.7900 1.5900 1.7600 1.7600 37,800
Feb 15, 2024 1.7100 1.8000 1.6500 1.6700 1.6700 23,800
Feb 14, 2024 1.5300 1.7300 1.5300 1.7100 1.7100 55,100
Feb 13, 2024 1.7000 1.7100 1.5500 1.5600 1.5600 26,500
Feb 12, 2024 1.6500 1.7300 1.6400 1.6700 1.6700 33,100
Feb 9, 2024 1.8000 1.8000 1.7000 1.7200 1.7200 30,400
Feb 8, 2024 1.7600 1.7900 1.7200 1.7500 1.7500 30,000
Feb 7, 2024 1.7800 1.7900 1.7500 1.7700 1.7700 8,200
Feb 6, 2024 1.7700 1.8300 1.7200 1.8200 1.8200 29,000
Feb 5, 2024 1.8800 1.9000 1.7700 1.7800 1.7800 24,900
Feb 2, 2024 1.8400 1.8900 1.8100 1.8800 1.8800 28,200
Feb 1, 2024 1.9000 1.9100 1.8200 1.9000 1.9000 27,500
Jan 31, 2024 1.7700 1.9100 1.7700 1.8900 1.8900 72,400
Jan 30, 2024 1.7800 1.8400 1.7200 1.8000 1.8000 54,800
Jan 29, 2024 1.8200 1.8500 1.6600 1.7700 1.7700 472,900
Jan 26, 2024 1.8300 2.1200 1.6000 1.7100 1.7100 316,500
Jan 25, 2024 1.8400 1.9900 1.7700 1.8500 1.8500 123,000
Jan 24, 2024 1.6700 1.8900 1.6700 1.8200 1.8200 171,400
Jan 23, 2024 1.6600 1.7400 1.6600 1.7200 1.7200 44,300
Jan 22, 2024 1.5900 1.7500 1.5900 1.7000 1.7000 50,900
Jan 19, 2024 1.6300 1.6500 1.5600 1.6200 1.6200 18,400
Jan 18, 2024 1.6500 1.6800 1.5400 1.6500 1.6500 66,100
Jan 17, 2024 1.7400 1.7400 1.6000 1.6800 1.6800 34,000
Jan 16, 2024 1.7800 1.7800 1.6700 1.6800 1.6800 78,000
Jan 12, 2024 1.4200 1.8800 1.4200 1.8600 1.8600 490,800
Jan 11, 2024 1.5000 1.5000 1.4100 1.4400 1.4400 33,600

Related Tickers