Free Trial

Cyclo Therapeutics (CYTH) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free CYTH Stock Alerts
$1.26
+0.01 (+0.80%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Cyclo Therapeutics Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
-14.29%
3 Month
Performance
-23.64%
6 Month
Performance
-3.08%
Year-To-Date
Performance
-20.75%
1 Year
Performance
-21.25%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

CYTH Stock Chart for Monday, June, 10, 2024

CYTH Chart by TradingView

Cyclo Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.25$1.26
+0.80%		$1.28$1.249,076 shs$36.06 million
06/06/2024$1.27$1.25
-1.57%		$1.29$1.2422,529 shs$35.78 million
06/05/2024$1.29$1.27
-1.55%		$1.36$1.11117,473 shs$36.35 million
06/04/2024$1.29$1.29$1.35$1.2435,221 shs$36.92 million
06/03/2024$1.28$1.29
+0.78%		$1.33$1.2512,080 shs$36.92 million
05/31/2024$1.30$1.28
-1.54%		$1.37$1.2815,843 shs$36.63 million
05/30/2024$1.29$1.30
+0.78%		$1.35$1.2729,350 shs$37.21 million
05/29/2024$1.28$1.29
+0.78%		$1.39$1.2523,144 shs$36.92 million
05/28/2024$1.35$1.28
-5.19%		$1.32$1.2612,537 shs$36.63 million
05/27/2024$1.35$1.35$1.42$1.3128,900 shs$38.64 million
05/24/2024$1.30$1.35
+3.85%		$1.42$1.3128,969 shs$38.64 million
05/23/2024$1.29$1.30
+0.78%		$1.37$1.2553,692 shs$37.21 million
05/22/2024$1.36$1.29
-5.15%		$1.33$1.2823,999 shs$36.92 million
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NASDAQ:CYTH) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored