Cyclopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.83	0.83	0.79	0.80	0.80	-5.36%	56,310
May 11, 2026	0.85	0.88	0.83	0.84	0.84	-0.59%	88,068
May 8, 2026	0.75	0.85	0.75	0.85	0.85	13.42%	184,908
May 7, 2026	0.74	0.75	0.73	0.75	0.75	1.36%	14,625
May 6, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	10,022
May 5, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	7,838
May 4, 2026	0.74	0.75	0.73	0.73	0.73	0.69%	56,224
May 1, 2026	0.73	0.73	0.73	0.73	0.73	-	5,373
Apr 30, 2026	0.77	0.78	0.73	0.73	0.73	-2.03%	47,291
Apr 29, 2026	0.74	0.75	0.74	0.74	0.74	-	24,056
Apr 28, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	18,461
Apr 27, 2026	0.71	0.72	0.70	0.72	0.72	2.13%	34,774
Apr 24, 2026	0.74	0.74	0.71	0.71	0.71	-2.76%	44,902
Apr 23, 2026	0.72	0.74	0.72	0.73	0.73	-	16,487
Apr 22, 2026	0.75	0.75	0.73	0.73	0.73	-3.33%	8,107
Apr 21, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	11,483
Apr 20, 2026	0.73	0.76	0.73	0.76	0.76	5.56%	27,014
Apr 17, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	140,730
Apr 16, 2026	0.77	0.77	0.74	0.74	0.74	-4.52%	134,356
Apr 15, 2026	0.78	0.80	0.78	0.78	0.78	-0.64%	28,220
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	3,000
Apr 13, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	33,508
Apr 10, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	93,348
Apr 9, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	3,689
Apr 8, 2026	0.87	0.88	0.82	0.82	0.82	-5.78%	90,727
Apr 7, 2026	0.86	0.87	0.82	0.87	0.87	1.76%	56,167
Apr 2, 2026	0.83	0.85	0.82	0.85	0.85	3.66%	27,002
Apr 1, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	113,088
Mar 31, 2026	0.80	0.85	0.80	0.85	0.85	13.33%	24,854
Mar 30, 2026	0.76	0.76	0.74	0.75	0.75	-	22,678
Mar 27, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	32,427
Mar 26, 2026	0.79	0.79	0.74	0.74	0.74	-7.50%	32,038
Mar 25, 2026	0.76	0.84	0.76	0.80	0.80	6.67%	40,041
Mar 24, 2026	0.80	0.85	0.75	0.75	0.75	-	115,886
Mar 23, 2026	0.74	0.78	0.74	0.75	0.75	4.17%	23,397
Mar 20, 2026	0.72	0.72	0.72	0.72	0.72	-	698
Mar 19, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	11,288
Mar 18, 2026	0.74	0.74	0.73	0.74	0.74	6.47%	20,168
Mar 17, 2026	0.67	0.70	0.65	0.70	0.70	3.73%	75,881
Mar 16, 2026	0.74	0.74	0.67	0.67	0.67	-10.67%	166,761
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