Cyclopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.43	0.46	0.43	0.46	0.46	8.24%	245,908
Oct 30, 2026	0.40	0.46	0.40	0.43	0.43	10.39%	111,297
Oct 29, 2026	0.38	0.40	0.37	0.39	0.39	4.05%	138,069
Oct 28, 2026	0.38	0.38	0.36	0.37	0.37	-	33,757
Oct 27, 2026	0.36	0.37	0.36	0.37	0.37	-1.33%	2,410
Oct 23, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	1,209
Oct 22, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	218,135
Oct 21, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	76,632
Oct 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	40,159
Oct 19, 2026	0.42	0.42	0.40	0.40	0.40	-	16,410
Oct 16, 2026	0.43	0.44	0.40	0.40	0.40	-4.76%	91,144
Oct 15, 2026	0.45	0.45	0.41	0.42	0.42	-7.69%	352,617
Oct 14, 2026	0.45	0.46	0.44	0.46	0.46	-	61,773
Oct 13, 2026	0.46	0.46	0.45	0.46	0.46	-3.19%	87,010
Oct 12, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	21,035
Oct 9, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	169,702
Oct 8, 2026	0.52	0.52	0.47	0.48	0.48	-7.77%	499,094
Oct 7, 2026	0.51	0.52	0.48	0.52	0.52	11.96%	330,895
Oct 6, 2026	0.45	0.47	0.45	0.46	0.46	3.37%	31,891
Oct 5, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	588
Oct 2, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	29,764
Oct 1, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	3,680
Sep 30, 2026	0.46	0.47	0.46	0.46	0.46	-	31,865
Sep 29, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	14,126
Sep 25, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	57,552
Sep 24, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	60,569
Sep 23, 2026	0.47	0.48	0.47	0.47	0.47	-3.12%	5,189
Sep 22, 2026	0.49	0.49	0.48	0.48	0.48	-	1,211
Sep 21, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	6,653
Sep 18, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	13,204
Sep 17, 2026	0.48	0.48	0.48	0.48	0.48	-	7,305
Sep 16, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	98,639
Sep 15, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	138,323
Sep 14, 2026	0.50	0.54	0.48	0.54	0.54	14.89%	39,525
Sep 11, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	46,601
Sep 10, 2026	0.51	0.51	0.48	0.49	0.49	-4.90%	148,305
Sep 9, 2026	0.52	0.52	0.51	0.51	0.51	-	20,712
Sep 8, 2026	0.51	0.51	0.51	0.51	0.51	-	6,000
Sep 7, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	15,260
Sep 4, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	115,567
Sep 3, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	2,300
Sep 2, 2026	0.54	0.54	0.51	0.51	0.51	-0.98%	36,428
Sep 1, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	48,852
Aug 31, 2026	0.52	0.55	0.52	0.55	0.55	6.80%	23,095
Aug 28, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	7,614
Aug 27, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	45,681
Aug 26, 2026	0.53	0.53	0.52	0.52	0.52	1.96%	26,520
Aug 25, 2026	0.51	0.53	0.51	0.51	0.51	0.99%	6,076
Aug 24, 2026	0.51	0.53	0.51	0.51	0.51	2.02%	11,842
Aug 21, 2026	0.49	0.50	0.49	0.50	0.50	6.45%	22,312