Cyclacel Pharmaceuticals, Inc. (CYCC)

Cyclacel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.35	0.35	0.33	0.34	0.34	-1.73%	77,242
Feb 20, 2025	0.36	0.36	0.34	0.35	0.35	-1.14%	89,123
Feb 19, 2025	0.34	0.36	0.34	0.35	0.35	-	114,656
Feb 18, 2025	0.36	0.37	0.34	0.35	0.35	-5.84%	249,632
Feb 14, 2025	0.32	0.38	0.32	0.37	0.37	13.32%	679,899
Feb 13, 2025	0.31	0.34	0.31	0.33	0.33	6.88%	383,326
Feb 12, 2025	0.31	0.31	0.30	0.31	0.31	-3.19%	188,068
Feb 11, 2025	0.32	0.32	0.30	0.32	0.32	-1.25%	280,397
Feb 10, 2025	0.32	0.33	0.32	0.32	0.32	1.58%	271,832
Feb 7, 2025	0.33	0.33	0.31	0.32	0.32	-4.07%	248,763
Feb 6, 2025	0.33	0.34	0.31	0.33	0.33	-3.99%	488,833
Feb 5, 2025	0.35	0.35	0.33	0.34	0.34	-2.08%	2,082,556
Feb 4, 2025	0.34	0.36	0.34	0.35	0.35	0.69%	195,256
Feb 3, 2025	0.34	0.36	0.33	0.35	0.35	4.50%	158,217
Jan 31, 2025	0.35	0.35	0.33	0.33	0.33	-7.09%	141,722
Jan 30, 2025	0.37	0.37	0.33	0.36	0.36	0.62%	204,466
Jan 29, 2025	0.38	0.38	0.35	0.36	0.36	0.62%	94,274
Jan 28, 2025	0.38	0.38	0.35	0.35	0.35	-6.84%	309,658
Jan 27, 2025	0.37	0.38	0.37	0.38	0.38	2.43%	375,914
Jan 24, 2025	0.35	0.41	0.34	0.37	0.37	6.00%	1,453,792
Jan 23, 2025	0.36	0.36	0.32	0.35	0.35	-0.91%	525,129
Jan 22, 2025	0.36	0.37	0.35	0.35	0.35	-1.89%	173,221
Jan 21, 2025	0.36	0.38	0.35	0.36	0.36	1.15%	383,800
Jan 17, 2025	0.37	0.38	0.35	0.36	0.36	0.99%	252,090
Jan 16, 2025	0.39	0.39	0.34	0.35	0.35	-3.50%	284,773
Jan 15, 2025	0.37	0.38	0.36	0.37	0.37	-5.88%	330,955
Jan 14, 2025	0.40	0.40	0.37	0.39	0.39	-0.77%	401,123
Jan 13, 2025	0.41	0.42	0.38	0.39	0.39	-6.88%	604,700
Jan 10, 2025	0.41	0.45	0.38	0.42	0.42	1.21%	1,292,720
Jan 8, 2025	0.41	0.45	0.35	0.41	0.41	1.02%	1,732,648
Jan 7, 2025	0.42	0.43	0.40	0.41	0.41	-8.73%	1,385,983
Jan 6, 2025	0.40	0.46	0.36	0.45	0.45	-2.17%	4,639,295
Jan 3, 2025	0.69	0.89	0.43	0.46	0.46	24.02%	112,391,321
Jan 2, 2025	0.38	0.39	0.37	0.37	0.37	-1.36%	189,697
Dec 31, 2024	0.38	0.40	0.35	0.38	0.38	2.73%	648,902
Dec 30, 2024	0.35	0.39	0.32	0.37	0.37	3.24%	1,311,069
Dec 27, 2024	0.33	0.36	0.32	0.35	0.35	9.31%	355,112
Dec 26, 2024	0.31	0.33	0.31	0.32	0.32	2.11%	248,316
Dec 24, 2024	0.32	0.33	0.31	0.32	0.32	-2.40%	196,572
Dec 23, 2024	0.32	0.33	0.31	0.33	0.33	2.52%	297,813
Dec 20, 2024	0.34	0.35	0.32	0.32	0.32	-4.11%	392,245
Dec 19, 2024	0.34	0.37	0.33	0.33	0.33	-3.07%	546,095
Dec 18, 2024	0.37	0.37	0.33	0.34	0.34	-7.13%	199,318
Dec 17, 2024	0.35	0.37	0.33	0.37	0.37	7.11%	227,464
Dec 16, 2024	0.36	0.37	0.34	0.34	0.34	-4.93%	277,071
Dec 13, 2024	0.37	0.39	0.35	0.36	0.36	-1.34%	188,032
Dec 12, 2024	0.38	0.39	0.36	0.37	0.37	-7.37%	207,881
Dec 11, 2024	0.38	0.42	0.36	0.40	0.40	2.89%	413,442
Dec 10, 2024	0.39	0.39	0.35	0.38	0.38	-1.54%	213,931
Dec 9, 2024	0.38	0.39	0.37	0.39	0.39	3.45%	251,778
Dec 6, 2024	0.39	0.39	0.36	0.38	0.38	-7.37%	759,772
Dec 5, 2024	0.40	0.42	0.39	0.41	0.41	1.75%	1,152,303
Dec 4, 2024	0.43	0.43	0.39	0.40	0.40	-10.71%	388,783
Dec 3, 2024	0.41	0.47	0.40	0.45	0.45	9.27%	692,162
Dec 2, 2024	0.40	0.44	0.39	0.41	0.41	-	439,068
Nov 29, 2024	0.34	0.44	0.34	0.41	0.41	18.84%	1,630,571
Nov 27, 2024	0.35	0.36	0.34	0.35	0.35	-2.54%	280,110
Nov 26, 2024	0.34	0.37	0.34	0.35	0.35	2.91%	224,385
Nov 25, 2024	0.37	0.37	0.34	0.34	0.34	-3.37%	179,032
Nov 22, 2024	0.35	0.38	0.35	0.36	0.36	2.51%	260,562
Nov 21, 2024	0.36	0.38	0.32	0.35	0.35	-6.46%	364,995
Nov 20, 2024	0.38	0.39	0.36	0.37	0.37	-0.62%	290,841
Nov 19, 2024	0.35	0.38	0.34	0.37	0.37	3.38%	458,003
Nov 18, 2024	0.37	0.38	0.35	0.36	0.36	-3.37%	310,043
Nov 15, 2024	0.39	0.39	0.35	0.37	0.37	-4.91%	424,996
Nov 14, 2024	0.40	0.44	0.39	0.39	0.39	-12.60%	957,972
Nov 13, 2024	0.42	0.52	0.37	0.45	0.45	9.76%	12,669,479
Nov 12, 2024	0.44	0.44	0.39	0.41	0.41	-8.69%	3,348,461
Nov 11, 2024	0.46	0.47	0.43	0.45	0.45	-6.65%	602,797
Nov 8, 2024	0.41	0.50	0.39	0.48	0.48	12.99%	2,731,985
Nov 7, 2024	0.48	0.52	0.38	0.43	0.43	2.55%	3,036,762
Nov 6, 2024	0.44	0.45	0.40	0.42	0.42	-6.11%	469,186
Nov 5, 2024	0.50	0.50	0.43	0.44	0.44	-12.46%	896,189
Nov 4, 2024	0.61	0.62	0.50	0.51	0.51	-19.44%	661,329
Nov 1, 2024	0.63	0.64	0.60	0.63	0.63	-3.41%	216,617
Oct 31, 2024	0.64	0.67	0.62	0.65	0.65	-1.22%	206,667
Oct 30, 2024	0.66	0.69	0.64	0.66	0.66	-3.40%	617,995
Oct 29, 2024	0.66	0.70	0.60	0.68	0.68	-2.84%	498,637
Oct 28, 2024	0.84	0.86	0.67	0.70	0.70	-15.87%	1,452,201
Oct 25, 2024	0.85	0.90	0.79	0.83	0.83	-4.44%	766,714
Oct 24, 2024	1.00	1.01	0.81	0.87	0.87	-17.86%	1,933,420
Oct 23, 2024	1.64	1.67	1.01	1.06	1.06	-25.87%	11,956,458
Oct 22, 2024	1.46	2.49	1.38	1.43	1.43	8.33%	27,676,233
Oct 21, 2024	1.24	1.44	1.21	1.32	1.32	15.79%	2,443,531
Oct 18, 2024	1.06	1.99	1.04	1.14	1.14	12.87%	14,471,463
Oct 17, 2024	1.05	1.19	0.95	1.01	1.01	2.02%	932,112
Oct 16, 2024	0.86	1.05	0.86	0.99	0.99	21.71%	207,109
Oct 15, 2024	0.82	0.87	0.79	0.81	0.81	1.67%	30,801
Oct 14, 2024	0.80	0.82	0.79	0.80	0.80	-	19,933
Oct 11, 2024	0.80	0.81	0.76	0.80	0.80	0.60%	19,775
Oct 10, 2024	0.81	0.81	0.75	0.80	0.80	-0.97%	23,944
Oct 9, 2024	0.91	0.94	0.77	0.80	0.80	-9.78%	135,077
Oct 8, 2024	0.94	0.94	0.88	0.89	0.89	-5.32%	33,574
Oct 7, 2024	0.91	0.98	0.91	0.94	0.94	2.91%	19,315
Oct 4, 2024	0.93	0.98	0.90	0.91	0.91	-0.71%	13,447
Oct 3, 2024	0.93	0.98	0.90	0.92	0.92	-1.09%	20,188
Oct 2, 2024	0.96	0.97	0.93	0.93	0.93	-2.15%	11,512
Oct 1, 2024	1.00	1.03	0.95	0.95	0.95	-4.00%	25,086
Sep 30, 2024	1.01	1.02	0.98	0.99	0.99	-3.88%	30,771
Sep 27, 2024	1.01	1.05	1.00	1.03	1.03	3.00%	15,875

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.