Cyclo Therapeutics Inc (CYTH) Historical Stock Data
1.55 ↑0.04 (2.65%)
As of May 6, 2024, 8:22am EST.
Historical Data
In the past 30 trading days, CYTH is up 0.37% a day on average. There have been 18 days where Cyclo Therapeutics Inc closed green and 12 days where CYTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.48 | 1.55 | 26.35K |
| 2024-05-02 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.45 | 1.50 | 19.10K |
| 2024-05-01 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.45 | 1.57 | 29.14K |
| 2024-04-30 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.35 | 1.48 | 32.63K |
| 2024-04-29 | 1.32 | 1.47 | ↑$0.15 (11.36%) | 1.28 | 1.47 | 56.56K |
| 2024-04-26 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.26 | 1.35 | 28.16K |
| 2024-04-25 | 1.29 | 1.29 | ↑$0.01 (0.39%) | 1.27 | 1.31 | 16.86K |
| 2024-04-24 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.22 | 1.31 | 21.10K |
| 2024-04-23 | 1.24 | 1.21 | ↓$0.03 (-2.42%) | 1.20 | 1.28 | 33.35K |
| 2024-04-22 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.17 | 1.32 | 84.16K |
| 2024-04-19 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.10 | 1.25 | 57.46K |
| 2024-04-18 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.17 | 1.25 | 29.66K |
| 2024-04-17 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.15 | 1.26 | 40.53K |
| 2024-04-16 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.11 | 1.27 | 66.89K |
| 2024-04-15 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.21 | 1.28 | 21.91K |
| 2024-04-12 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.26 | 1.32 | 51.13K |
| 2024-04-11 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.34 | 1.41 | 27.88K |
| 2024-04-10 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.36 | 1.45 | 17.82K |
| 2024-04-09 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.35 | 1.42 | 28.28K |
| 2024-04-08 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.30 | 1.41 | 35.73K |
| 2024-04-05 | 1.37 | 1.33 | ↓$0.04 (-3.02%) | 1.29 | 1.37 | 53.89K |
| 2024-04-04 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.19 | 1.43 | 139.73K |
| 2024-04-03 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.32 | 1.44 | 97.29K |
| 2024-04-02 | 1.33 | 1.46 | ↑$0.13 (9.77%) | 1.26 | 1.79 | 1.09M |
| 2024-04-01 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.29 | 1.39 | 83.17K |
| 2024-03-28 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.42 | 30.48K |
| 2024-03-27 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.37 | 1.42 | 36.52K |
| 2024-03-26 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.37 | 1.44 | 34.26K |
| 2024-03-25 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.39 | 1.48 | 60.32K |
| 2024-03-22 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.44 | 1.53 | 26.32K |
Create an account or log in to view more rows.
$CYTH Fuk the 1% even though i feel like the 1%
$CYTH Another boring day I believe
$CYTH get over the hump
$CYTH Time to buy here
$CYTH money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CYTH Up! Up! Up! Up! Up! Up! Up!
$CYTH Puts or calls eod Monday
$CYTH lets go <3
$CYTH id rather have a dip then rip than a gap and crap
$CYTH Price target here?