Cyclopharm Limited (ASX:CYC)
Australia · Delayed Price · Currency is AUD 0.9200
-0.0100 (-1.08%)
Feb 11, 2026, 10:36 AM AEST
Cyclopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 65,333 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -5.58% | 80,357 |
| Feb 6, 2026 | 0.95 | 0.99 | 0.90 | 0.99 | 0.99 | 5.91% | 45,736 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -3.12% | 190,110 |
| Feb 4, 2026 | 1.10 | 1.10 | 0.94 | 0.96 | 0.96 | -17.95% | 282,192 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 122,997 |
| Jan 29, 2026 | 1.19 | 1.28 | 1.17 | 1.23 | 1.23 | 8.85% | 189,400 |
| Jan 28, 2026 | 1.12 | 1.29 | 1.11 | 1.13 | 1.13 | 6.60% | 329,341 |
| Jan 27, 2026 | 0.92 | 1.09 | 0.92 | 1.06 | 1.06 | 20.45% | 243,325 |
| Jan 23, 2026 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | -1.12% | 19,441 |
| Jan 22, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -4.30% | 69,524 |
| Jan 21, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 28,800 |
| Jan 20, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | - | 45,135 |
| Jan 19, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.53% | 5,018 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 31,134 |
| Jan 15, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.54% | 13,685 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.51% | 23,383 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.49% | 14,413 |
| Jan 12, 2026 | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | 6.91% | 186,016 |
| Jan 9, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -5.05% | 23,791 |
| Jan 8, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 7,379 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 10,774 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 7,944 |
| Jan 5, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 1.52% | 19,251 |
| Jan 2, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 13,939 |
| Dec 30, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 6,270 |
| Dec 29, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 0.52% | 13,489 |
| Dec 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.53% | 1,453 |
| Dec 23, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.62% | 7,929 |
| Dec 22, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | 0.53% | 30,756 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 29,644 |
| Dec 18, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 1.57% | 49,261 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.05% | 69,688 |
| Dec 16, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 4,823 |
| Dec 15, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -1.51% | 16,728 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 15,728 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 26,158 |
| Dec 10, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 3.50% | 58,843 |
| Dec 9, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 2.04% | 12,149 |
| Dec 8, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 8,129 |
| Dec 5, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 12,497 |
| Dec 4, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 5.68% | 13,299 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.88 | 0.88 | 0.88 | -10.20% | 99,456 |
| Dec 2, 2025 | 0.97 | 1.11 | 0.97 | 0.98 | 0.98 | 1.03% | 390,475 |
| Dec 1, 2025 | 0.86 | 1.00 | 0.86 | 0.97 | 0.97 | 22.78% | 193,408 |
| Nov 28, 2025 | 0.70 | 0.82 | 0.70 | 0.79 | 0.79 | 16.18% | 87,242 |
| Nov 27, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.23% | 18,965 |
| Nov 26, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 4.41% | 25,045 |
| Nov 25, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | -2.86% | 74,376 |
| Nov 24, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -8.50% | 78,853 |