Cyclo Therapeutics, Inc. - Price History
Monthly price history for CYTH (Cyclo Therapeutics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.47 | $1.47 |
| April 2024 | $1.46 | $1.46 |
| March 2024 | $1.39 | $1.39 |
| February 2024 | $1.60 | $1.60 |
| January 2024 | $1.89 | $1.89 |
| December 2023 | $1.59 | $1.59 |
| November 2023 | $1.44 | $1.44 |
| October 2023 | $0.98 | $0.98 |
| September 2023 | $1.42 | $1.42 |
| August 2023 | $1.66 | $1.66 |
| July 2023 | $1.55 | $1.55 |
| June 2023 | $1.59 | $1.59 |
| May 2023 | $1.21 | $1.21 |
| April 2023 | $0.98 | $0.98 |
| March 2023 | $0.84 | $0.84 |
| February 2023 | $1.48 | $1.48 |
| January 2023 | $1.76 | $1.76 |
| December 2022 | $1.42 | $1.42 |
| November 2022 | $1.49 | $1.49 |
| October 2022 | $1.89 | $1.89 |
| September 2022 | $1.93 | $1.93 |
| August 2022 | $2.12 | $2.12 |
| July 2022 | $1.97 | $1.97 |
| June 2022 | $1.97 | $1.97 |
| May 2022 | $2.30 | $2.30 |
| April 2022 | $2.68 | $2.68 |
| March 2022 | $3.17 | $3.17 |
| February 2022 | $3.26 | $3.26 |
| January 2022 | $3.68 | $3.68 |
| December 2021 | $4 | $4 |
| November 2021 | $5.39 | $5.39 |
| October 2021 | $5.84 | $5.84 |
| September 2021 | $6.75 | $6.75 |
| August 2021 | $7.69 | $7.69 |
| July 2021 | $8.30 | $8.30 |
| June 2021 | $10.23 | $10.23 |
| May 2021 | $8.28 | $8.28 |
| April 2021 | $9.27 | $9.27 |
| March 2021 | $8.21 | $8.21 |
| February 2021 | $8.35 | $8.35 |
| January 2021 | $5.92 | $5.92 |
| December 2020 | $4.35 | $4.35 |
| November 2020 | $8 | $0.08 |
| October 2020 | $14.30 | $0.14 |
| September 2020 | $14 | $0.14 |
| August 2020 | $12 | $0.12 |
| July 2020 | $13.30 | $0.13 |
| June 2020 | $15.05 | $0.15 |
| May 2020 | $18 | $0.18 |
| April 2020 | $19 | $0.19 |
| March 2020 | $26 | $0.26 |
| February 2020 | $16.95 | $0.17 |
| January 2020 | $18.99 | $0.19 |
| December 2019 | $34 | $0.34 |
| November 2019 | $26 | $0.26 |
| October 2019 | $19 | $0.19 |
| September 2019 | $18 | $0.18 |
| August 2019 | $18.60 | $0.19 |
| July 2019 | $23 | $0.23 |
| June 2019 | $47 | $0.47 |
| May 2019 | $45 | $0.45 |
| April 2019 | $60 | $0.60 |
| March 2019 | $60.29 | $0.60 |
| February 2019 | $68 | $0.68 |
| January 2019 | $79 | $0.79 |
| December 2018 | $80 | $0.80 |
| November 2018 | $100 | $1 |
| October 2018 | $73.50 | $0.74 |
| September 2018 | $66.80 | $0.67 |
| August 2018 | $50 | $0.50 |
| July 2018 | $55 | $0.55 |
| June 2018 | $33 | $0.33 |
| May 2018 | $30 | $0.30 |
| April 2018 | $29.95 | $0.30 |
| March 2018 | $34 | $0.34 |
| February 2018 | $35 | $0.35 |
| January 2018 | $32 | $0.32 |
| December 2017 | $35 | $0.35 |
| November 2017 | $32 | $0.32 |
| October 2017 | $39.90 | $0.40 |
| September 2017 | $50 | $0.50 |
| August 2017 | $35 | $0.35 |
| July 2017 | $38 | $0.38 |
| June 2017 | $49 | $0.49 |
| May 2017 | $43.10 | $0.43 |
| April 2017 | $49 | $0.49 |
| March 2017 | $45.10 | $0.45 |
| February 2017 | $55 | $0.55 |
| January 2017 | $47 | $0.47 |
| December 2016 | $43 | $0.43 |
| November 2016 | $40 | $0.40 |
| October 2016 | $47 | $0.47 |
| September 2016 | $44 | $0.44 |
| August 2016 | $45 | $0.45 |
| July 2016 | $42.99 | $0.43 |
| June 2016 | $40 | $0.40 |
| May 2016 | $33.40 | $0.33 |
| April 2016 | $44 | $0.44 |
| March 2016 | $30 | $0.30 |
| February 2016 | $35 | $0.35 |
| January 2016 | $49 | $0.49 |
| December 2015 | $55 | $0.55 |
| November 2015 | $56.01 | $0.56 |
| October 2015 | $71.99 | $0.72 |
| September 2015 | $70.99 | $0.71 |
| August 2015 | $41 | $0.41 |
| July 2015 | $52 | $0.52 |
| June 2015 | $50 | $0.50 |
| May 2015 | $52 | $0.52 |
| April 2015 | $58.99 | $0.59 |
| March 2015 | $55 | $0.55 |
| February 2015 | $53 | $0.53 |
| January 2015 | $70 | $0.70 |
| December 2014 | $64 | $0.64 |
| November 2014 | $67.99 | $0.68 |
| October 2014 | $73.90 | $0.74 |
| September 2014 | $74 | $0.74 |
| August 2014 | $65 | $0.65 |
| July 2014 | $83 | $0.83 |
| June 2014 | $97.50 | $0.98 |
| May 2014 | $69 | $0.69 |
| April 2014 | $66 | $0.66 |
| March 2014 | $32 | $0.32 |
| February 2014 | $22 | $0.22 |
| January 2014 | $9 | $0.09 |
| December 2013 | $8.99 | $0.09 |
| November 2013 | $10 | $0.10 |
| October 2013 | $13 | $0.13 |
| September 2013 | $13 | $0.13 |
| August 2013 | $13 | $0.13 |
| July 2013 | $9.80 | $0.10 |
| June 2013 | $8 | $0.08 |
| May 2013 | $8.90 | $0.09 |
| April 2013 | $10 | $0.10 |
| March 2013 | $8.50 | $0.08 |
| February 2013 | $9.80 | $0.10 |
| January 2013 | $12.30 | $0.12 |
| December 2012 | $13 | $0.13 |
| November 2012 | $13 | $0.13 |
| October 2012 | $15 | $0.15 |
| September 2012 | $12 | $0.12 |
| August 2012 | $15.90 | $0.16 |
| July 2012 | $21.50 | $0.22 |
| June 2012 | $20 | $0.20 |
| May 2012 | $19.50 | $0.20 |
| April 2012 | $19 | $0.19 |
| March 2012 | $21.40 | $0.21 |
| February 2012 | $17.80 | $0.18 |
| January 2012 | $13.33 | $0.13 |
| December 2011 | $11.89 | $0.12 |
| November 2011 | $12.90 | $0.13 |
| October 2011 | $14 | $0.14 |
| September 2011 | $10.10 | $0.10 |
| August 2011 | $15.88 | $0.16 |
| July 2011 | $13.87 | $0.14 |
| June 2011 | $7.75 | $0.08 |
| May 2011 | $8 | $0.08 |
| April 2011 | $9 | $0.09 |
| March 2011 | $6 | $0.06 |
| February 2011 | $4 | $0.04 |
| January 2011 | $5 | $0.05 |
| December 2010 | $4.50 | $0.04 |
| November 2010 | $6 | $0.06 |
| October 2010 | $6 | $0.06 |
| September 2010 | $5.75 | $0.06 |
| August 2010 | $6.60 | $0.07 |
| July 2010 | $11 | $0.11 |
| June 2010 | $7 | $0.07 |
| May 2010 | $9 | $0.09 |
| April 2010 | $13.45 | $0.14 |
| March 2010 | $14 | $0.14 |
| February 2010 | $6.90 | $0.07 |
| January 2010 | $7.02 | $0.07 |
| December 2009 | $12 | $0.12 |
| November 2009 | $16 | $0.16 |
| October 2009 | $13.50 | $0.14 |
| September 2009 | $5.30 | $0.05 |
| August 2009 | $6.50 | $0.06 |
| July 2009 | $4.80 | $0.05 |
| June 2009 | $6.90 | $0.07 |
| May 2009 | $8 | $0.08 |
| April 2009 | $3.80 | $0.04 |
| March 2009 | $2.50 | $0.02 |
| February 2009 | $2.70 | $0.03 |
| January 2009 | $2.70 | $0.03 |
| December 2008 | $2.70 | $0.03 |
| November 2008 | $1.60 | $0.02 |
| October 2008 | $3.50 | $0.04 |
| September 2008 | $2.40 | $0.02 |
| August 2008 | $7.50 | $0.08 |
| July 2008 | $5.50 | $0.06 |
| June 2008 | $5.50 | $0.06 |
| May 2008 | $7 | $0.07 |
| April 2008 | $6.70 | $0.07 |
| March 2008 | $2.50 | $0.02 |
| February 2008 | $2.50 | $0.02 |
| January 2008 | $3 | $0.03 |
| December 2007 | $3 | $0.03 |
| November 2007 | $4 | $0.04 |
| October 2007 | $2 | $0.02 |
| September 2007 | $2.70 | $0.03 |
| August 2007 | $3 | $0.03 |
| July 2007 | $2 | $0.02 |
| June 2007 | $2.20 | $0.02 |
| May 2007 | $3 | $0.03 |
| April 2007 | $2.20 | $0.02 |
| March 2007 | $2.60 | $0.03 |
| February 2007 | $3.50 | $0.04 |
| January 2007 | $2.70 | $0.03 |
| December 2006 | $3 | $0.03 |
| November 2006 | $3.20 | $0.03 |
| October 2006 | $3 | $0.03 |
| September 2006 | $4.20 | $0.04 |
| August 2006 | $4 | $0.04 |
| July 2006 | $4 | $0.04 |
| June 2006 | $3.50 | $0.04 |
| May 2006 | $5 | $0.05 |
| April 2006 | $6 | $0.06 |
| March 2006 | $6 | $0.06 |
| February 2006 | $8 | $0.08 |
| January 2006 | $6.79 | $0.07 |
| December 2005 | $3.70 | $0.04 |
| November 2005 | $4 | $0.04 |
| October 2005 | $5.50 | $0.06 |
| September 2005 | $7 | $0.07 |
| August 2005 | $8.50 | $0.08 |
| July 2005 | $7.50 | $0.08 |
| June 2005 | $7 | $0.07 |
| May 2005 | $7 | $0.07 |
| April 2005 | $7 | $0.07 |
| March 2005 | $8 | $0.08 |
| February 2005 | $7.50 | $0.08 |
| January 2005 | $5 | $0.05 |
| December 2004 | $8 | $0.08 |
| November 2004 | $6 | $0.06 |
| October 2004 | $5.50 | $0.06 |
| September 2004 | $4 | $0.04 |
| August 2004 | $7 | $0.07 |
| July 2004 | $6 | $0.06 |
| June 2004 | $16 | $0.16 |
| May 2004 | $15.50 | $0.16 |
| April 2004 | $23 | $0.23 |
| March 2004 | $41 | $0.41 |
| February 2004 | $40 | $0.40 |
| January 2004 | $38 | $0.38 |
| December 2003 | $40 | $0.40 |
| November 2003 | $40 | $0.40 |
| October 2003 | $30 | $0.30 |
| September 2003 | $5 | $0.05 |
| August 2003 | $5 | $0.05 |
| July 2003 | $5 | $0.05 |
| June 2003 | $5 | $0.05 |
| May 2003 | $9.50 | $0.10 |
| April 2003 | $7 | $0.07 |
| March 2003 | $8.50 | $0.08 |
| February 2003 | $7 | $0.07 |
| January 2003 | $10.10 | $0.10 |
| December 2002 | $7 | $0.07 |
| November 2002 | $4 | $0.04 |
| October 2002 | $4.50 | $0.04 |
| September 2002 | $5 | $0.05 |
| August 2002 | $5 | $0.05 |
| July 2002 | $7 | $0.07 |
| June 2002 | $8 | $0.08 |
| May 2002 | $6 | $0.06 |
| April 2002 | $7 | $0.07 |
| March 2002 | $8 | $0.08 |
| February 2002 | $6.50 | $0.06 |
| January 2002 | $9 | $0.09 |
| December 2001 | $11 | $0.11 |
| November 2001 | $9 | $0.09 |
| October 2001 | $10 | $0.10 |
| September 2001 | $7 | $0.07 |
| August 2001 | $18 | $0.18 |
| July 2001 | $10 | $0.10 |
| June 2001 | $11 | $0.11 |
| May 2001 | $13 | $0.13 |
| April 2001 | $14 | $0.14 |
| March 2001 | $13.50 | $0.14 |
| February 2001 | $14 | $0.14 |
| January 2001 | $19 | $0.19 |
| December 2000 | $20 | $0.20 |
| November 2000 | $21 | $0.21 |
| October 2000 | $19 | $0.19 |
| September 2000 | $29 | $0.29 |
| August 2000 | $34.38 | $0.34 |
| July 2000 | $32 | $0.32 |
| June 2000 | $37.50 | $0.38 |
| May 2000 | $51 | $0.51 |
| April 2000 | $198.44 | $3.97 |
| March 2000 | $62.50 | $1.25 |
| February 2000 | $40.63 | $0.81 |
| January 2000 | $21.88 | $0.44 |
| December 1999 | $18.75 | $0.38 |
| November 1999 | $9.38 | $0.19 |
| October 1999 | $7.81 | $0.16 |
| September 1999 | $9.38 | $0.19 |
| August 1999 | $9.38 | $0.19 |
| July 1999 | $9.38 | $0.19 |
| June 1999 | $7.81 | $0.16 |
| May 1999 | $14.06 | $0.28 |
| April 1999 | $15.63 | $0.31 |
| March 1999 | $16 | $0.32 |
| February 1999 | $14.06 | $0.28 |
| January 1999 | $9.38 | $0.19 |
| December 1998 | $6.25 | $0.12 |
| November 1998 | $9.38 | $0.19 |
| October 1998 | $12.50 | $0.25 |
| September 1998 | $14.06 | $0.28 |
| August 1998 | $25 | $0.50 |
| July 1998 | $18.75 | $0.38 |
| June 1998 | $28.13 | $0.56 |
| May 1998 | $21.88 | $0.44 |
| April 1998 | $18.75 | $0.38 |
| March 1998 | $21.88 | $0.44 |
| February 1998 | $28.13 | $0.56 |
| January 1998 | $37.50 | $0.75 |
| December 1997 | $34.38 | $0.69 |
| November 1997 | $53.13 | $1.06 |
| October 1997 | $28.13 | $0.56 |
| September 1997 | $25 | $0.50 |
| August 1997 | $24.75 | $0.50 |
| July 1997 | $21.88 | $0.44 |
| June 1997 | $28.13 | $0.56 |
| May 1997 | $28.13 | $0.56 |
| April 1997 | $45.31 | $0.91 |
| March 1997 | $75 | $1.50 |
| February 1997 | $37.50 | $0.75 |
| January 1997 | $62.50 | $1.25 |
| December 1996 | $31.25 | $0.62 |
| November 1996 | $31.25 | $0.62 |
| October 1996 | $37.50 | $0.75 |
| September 1996 | $50 | $1 |
| August 1996 | $56.25 | $1.12 |
| July 1996 | $56.25 | $1.12 |
| June 1996 | $75 | $1.50 |
| May 1996 | $53.13 | $1.06 |
| April 1996 | $53.13 | $1.06 |
| March 1996 | $50 | $1 |
| February 1996 | $59.38 | $1.19 |
| January 1996 | $68.75 | $1.38 |
| December 1995 | $25 | $0.50 |
| November 1995 | $37.50 | $0.75 |
| October 1995 | $75 | $1.50 |
| September 1995 | $212.50 | $4.25 |
| August 1995 | $200 | $4 |
| July 1995 | $287.50 | $5.75 |
| June 1995 | $275 | $5.50 |
| May 1995 | $412.50 | $8.25 |
| April 1995 | $375 | $7.50 |
| March 1995 | $212.50 | $4.25 |
| February 1995 | $225 | $4.50 |
| January 1995 | $300 | $6 |
| December 1994 | $150 | $3 |
| November 1994 | $200 | $4 |
| October 1994 | $187.50 | $3.75 |
CYTH
Price: $1.47
52 week price:
Earnings Per Share: -1.23 USD
P/E Ratio: -1.12
Exchange: NCM
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 140400
Market Capitalization: 39.3 million