Cyclopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.81	0.81	0.75	0.75	0.75	-5.06%	2,963,528
Mar 12, 2026	0.77	0.79	0.75	0.79	0.79	2.60%	11,480
Mar 11, 2026	0.74	0.77	0.74	0.77	0.77	5.48%	10,303
Mar 10, 2026	0.74	0.75	0.73	0.73	0.73	2.82%	7,647
Mar 9, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	15,946
Mar 6, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	12,457
Mar 5, 2026	0.77	0.77	0.74	0.74	0.74	-1.99%	58,752
Mar 4, 2026	0.80	0.81	0.73	0.76	0.76	-6.21%	1,148,568
Mar 3, 2026	0.82	0.83	0.80	0.81	0.81	-1.23%	79,881
Mar 2, 2026	0.82	0.82	0.82	0.82	0.82	-3.55%	14,500
Feb 27, 2026	0.83	0.85	0.81	0.85	0.85	2.42%	83,286
Feb 26, 2026	0.84	0.86	0.83	0.83	0.83	-1.20%	50,856
Feb 25, 2026	0.85	0.86	0.84	0.84	0.84	-1.76%	20,353
Feb 24, 2026	0.85	0.88	0.84	0.85	0.85	-	26,046
Feb 23, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	54,090
Feb 20, 2026	0.90	0.90	0.84	0.86	0.86	-3.37%	168,706
Feb 19, 2026	0.91	0.93	0.89	0.89	0.89	1.14%	39,908
Feb 18, 2026	0.79	0.91	0.78	0.88	0.88	13.55%	147,649
Feb 17, 2026	0.81	0.81	0.76	0.78	0.78	-4.32%	120,699
Feb 16, 2026	0.84	0.84	0.81	0.81	0.81	-2.41%	32,359
Feb 13, 2026	0.90	0.90	0.82	0.83	0.83	-8.79%	247,518
Feb 12, 2026	0.94	0.94	0.90	0.91	0.91	-2.15%	75,107
Feb 11, 2026	0.93	0.96	0.92	0.93	0.93	-	314,164
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