Cyclopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.63	0.63	0.63	0.63	0.63	-	46,993
Jun 4, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	116,622
Jun 3, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	7,070
Jun 2, 2026	0.69	0.71	0.68	0.68	0.68	1.50%	5,281
Jun 1, 2026	0.70	0.70	0.66	0.67	0.67	-6.34%	177,279
May 29, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	13,890
May 28, 2026	0.70	0.71	0.66	0.70	0.70	-	201,707
May 27, 2026	0.70	0.71	0.70	0.70	0.70	-	5,118
May 26, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	57,150
May 25, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	56,868
May 22, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	28,396
May 21, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	51,463
May 20, 2026	0.80	0.80	0.76	0.76	0.76	-4.40%	121,161
May 19, 2026	0.80	0.80	0.77	0.80	0.80	-1.85%	46,761
May 18, 2026	0.81	0.81	0.79	0.81	0.81	0.62%	15,421
May 15, 2026	0.82	0.82	0.81	0.81	0.81	-3.01%	13,610
May 14, 2026	0.77	0.84	0.77	0.83	0.83	7.79%	68,666
May 13, 2026	0.77	0.78	0.77	0.77	0.77	-3.14%	41,679
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