Cyclopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.77	0.77	0.74	0.74	-	-4.52%	69,854
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
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