Free Trial

Cyclo Therapeutics (CYTH) Stock Chart & Stock Price History

→ This Could be Your “Big Money” AI Moment (From InvestorPlace) (Ad)
Free CYTH Stock Alerts
$1.36
-0.06 (-4.23%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Cyclo Therapeutics Stock Price Performance

5 Day
Performance
-0.73%
1 Month
Performance
+17.24%
3 Month
Performance
-19.05%
6 Month
Performance
+9.68%
Year-To-Date
Performance
-14.47%
1 Year
Performance
+17.24%
Receive CYTH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cyclo Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CYTH Stock Chart for Tuesday, May, 21, 2024

CYTH Chart by TradingView

Cyclo Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$1.42$1.36
-4.23%		$1.47$1.3024,641 shs$38.92 million
05/20/2024$1.40$1.42
+1.43%		$1.49$1.3415,001 shs$40.64 million
05/17/2024$1.37$1.40
+2.19%		$1.40$1.3321,590 shs$40.21 million
05/16/2024$1.43$1.37
-4.20%		$1.44$1.3552,850 shs$39.34 million
05/15/2024$1.41$1.43
+1.42%		$1.47$1.4016,340 shs$41.07 million
05/14/2024$1.40$1.41
+0.71%		$1.54$1.4032,013 shs$40.50 million
05/13/2024$1.47$1.40
-4.76%		$1.49$1.4020,591 shs$40.21 million
05/10/2024$1.45$1.47
+1.38%		$1.54$1.4529,201 shs$42.22 million
05/09/2024$1.50$1.45
-3.33%		$1.59$1.4475,624 shs$41.64 million
05/08/2024$1.51$1.50
-0.66%		$1.55$1.4918,777 shs$43.08 million
05/07/2024$1.53$1.51
-1.31%		$1.58$1.5026,244 shs$43.37 million
05/06/2024$1.51$1.53
+1.32%		$1.62$1.5032,025 shs$43.94 million
05/03/2024$1.47$1.51
+2.72%		$1.55$1.4826,352 shs$43.37 million
05/02/2024$1.45$1.47
+1.38%		$1.50$1.4518,996 shs$42.22 million
05/01/2024$1.46$1.45
-0.68%		$1.50$1.4529,137 shs$41.64 million
04/30/2024$1.47$1.46
-0.68%		$1.48$1.4032,609 shs$41.93 million
04/29/2024$1.26$1.47
+16.67%		$1.47$1.2856,427 shs$42.22 million
04/26/2024$1.33$1.30
-2.26%		$1.35$1.2628,155 shs$37.34 million
04/25/2024$1.30$1.33
+2.31%		$1.33$1.2616,838 shs$38.20 million
04/24/2024$1.21$1.30
+7.44%		$1.31$1.2220,966 shs$37.34 million
04/23/2024$1.26$1.21
-3.97%		$1.28$1.2033,064 shs$34.75 million
04/22/2024$1.16$1.26
+8.62%		$1.32$1.1784,006 shs$36.18 million
04/19/2024$1.20$1.16
-3.33%		$1.23$1.1157,463 shs$33.32 million
04/18/2024$1.21$1.20
-0.83%		$1.25$1.1729,552 shs$34.46 million
04/17/2024$1.22$1.21
-0.82%		$1.26$1.1530,871 shs$34.75 million
04/16/2024$1.24$1.22
-1.61%		$1.27$1.1166,891 shs$35.04 million
04/15/2024$1.26$1.24
-1.59%		$1.28$1.2121,914 shs$35.61 million
04/12/2024$1.37$1.26
-8.03%		$1.32$1.2651,084 shs$36.19 million
04/11/2024$1.39$1.37
-1.44%		$1.41$1.3427,879 shs$39.35 million
04/10/2024$1.42$1.39
-2.11%		$1.45$1.3617,822 shs$39.92 million
04/09/2024$1.41$1.42
+0.71%		$1.42$1.3528,166 shs$40.78 million
04/08/2024$1.33$1.41
+6.02%		$1.41$1.3035,725 shs$40.50 million
04/05/2024$1.37$1.33
-2.92%		$1.37$1.2953,793 shs$38.20 million
04/04/2024$1.36$1.37
+0.74%		$1.43$1.19139,626 shs$39.35 million
04/03/2024$1.46$1.36
-6.85%		$1.44$1.3297,140 shs$39.05 million
04/02/2024$1.36$1.46
+7.35%		$1.76$1.261.09 million shs$41.93 million
04/01/2024$1.39$1.36
-2.16%		$1.39$1.2983,166 shs$39.06 million
03/29/2024$1.39$1.39$1.42$1.3830,479 shs$39.92 million
03/28/2024$1.40$1.39
-0.71%		$1.42$1.3830,476 shs$39.92 million
03/27/2024$1.40$1.40$1.42$1.3736,520 shs$40.21 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/26/2024$1.43$1.40
-2.10%		$1.44$1.3733,433 shs$40.21 million
03/25/2024$1.49$1.43
-4.03%		$1.48$1.3958,824 shs$41.07 million
03/22/2024$1.46$1.49
+2.05%		$1.53$1.4424,171 shs$42.79 million
03/21/2024$1.43$1.46
+2.10%		$1.49$1.4243,033 shs$41.93 million
03/20/2024$1.56$1.43
-8.33%		$1.57$1.41113,825 shs$32.50 million
03/19/2024$1.60$1.56
-2.50%		$1.69$1.5644,476 shs$35.46 million
03/18/2024$1.65$1.60
-3.03%		$1.71$1.40235,998 shs$36.37 million
03/15/2024$1.55$1.65
+6.45%		$1.79$1.55209,090 shs$37.50 million
03/14/2024$1.62$1.55
-4.32%		$1.71$1.42388,902 shs$35.24 million
03/13/2024$1.62$1.62$1.74$1.601.19 million shs$36.83 million
03/12/2024$1.62$1.62$1.70$1.6132,730 shs$36.82 million
03/11/2024$1.65$1.62
-1.82%		$1.69$1.5529,788 shs$36.82 million
03/08/2024$1.63$1.65
+1.23%		$1.67$1.5831,434 shs$37.50 million
03/07/2024$1.70$1.63
-4.12%		$1.69$1.6032,249 shs$37.05 million
03/06/2024$1.71$1.70
-0.58%		$1.74$1.6132,641 shs$38.64 million
03/05/2024$1.69$1.71
+1.18%		$1.74$1.6430,108 shs$38.87 million
03/04/2024$1.61$1.69
+4.97%		$1.70$1.5752,088 shs$38.42 million
03/01/2024$1.60$1.61
+0.63%		$1.65$1.6016,683 shs$36.60 million
02/29/2024$1.65$1.60
-3.03%		$1.69$1.6034,509 shs$36.37 million
02/28/2024$1.64$1.65
+0.61%		$1.69$1.6021,124 shs$37.50 million
02/27/2024$1.70$1.64
-3.53%		$1.74$1.6337,881 shs$37.28 million
02/26/2024$1.75$1.70
-2.86%		$1.76$1.6519,038 shs$38.64 million
02/23/2024$1.69$1.75
+3.55%		$1.78$1.6517,511 shs$39.78 million
02/22/2024$1.68$1.69
+0.60%		$1.72$1.6532,307 shs$38.41 million
02/21/2024$1.75$1.68
-4.00%		$1.79$1.6636,349 shs$38.19 million
02/20/2024$1.76$1.75
-0.57%		$1.92$1.75113,688 shs$39.78 million

Related Companies:
This page (NASDAQ:CYTH) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
New Options need New Trading Strategies
Netpicks
This military-backed stock “owns” AI market
Porter & Company