Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
8.24
+0.41 (5.31%)
At close: Aug 29, 2025, 4:00 PM
8.00
-0.23 (-2.85%)
After-hours: Aug 29, 2025, 7:50 PM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.78 | 8.82 | 7.74 | 8.24 | 8.24 | 5.31% | 97,365 |
| Aug 28, 2025 | 8.06 | 8.20 | 7.50 | 7.82 | 7.82 | -3.10% | 26,907 |
| Aug 27, 2025 | 7.49 | 8.32 | 7.49 | 8.07 | 8.07 | 7.74% | 110,379 |
| Aug 26, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | 7.49 | -0.79% | 23,678 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.30 | 7.55 | 7.55 | -5.51% | 34,306 |
| Aug 22, 2025 | 8.00 | 8.16 | 7.79 | 7.99 | 7.99 | -0.12% | 43,050 |
| Aug 21, 2025 | 7.15 | 8.28 | 7.15 | 8.00 | 8.00 | 9.29% | 91,171 |
| Aug 20, 2025 | 7.39 | 7.47 | 6.91 | 7.32 | 7.32 | -2.27% | 105,487 |
| Aug 19, 2025 | 7.40 | 7.52 | 7.11 | 7.49 | 7.49 | -0.40% | 43,627 |
| Aug 18, 2025 | 7.99 | 8.35 | 7.09 | 7.52 | 7.52 | -5.41% | 161,364 |
| Aug 15, 2025 | 8.91 | 9.40 | 7.83 | 7.95 | 7.95 | -10.57% | 208,003 |
| Aug 14, 2025 | 8.72 | 8.93 | 8.13 | 8.89 | 8.89 | -0.11% | 90,728 |
| Aug 13, 2025 | 9.01 | 9.52 | 8.81 | 8.90 | 8.90 | -4.09% | 66,171 |
| Aug 12, 2025 | 9.01 | 9.45 | 8.95 | 9.28 | 9.28 | 2.54% | 86,073 |
| Aug 11, 2025 | 8.67 | 9.53 | 8.67 | 9.05 | 9.05 | 3.08% | 128,609 |
| Aug 8, 2025 | 8.91 | 10.08 | 8.70 | 8.78 | 8.78 | -2.12% | 231,036 |
| Aug 7, 2025 | 7.70 | 9.77 | 7.45 | 8.97 | 8.97 | 21.05% | 463,402 |
| Aug 6, 2025 | 7.88 | 7.91 | 7.21 | 7.41 | 7.41 | -9.74% | 182,429 |
| Aug 5, 2025 | 10.54 | 10.58 | 7.91 | 8.21 | 8.21 | -16.31% | 1,615,620 |
| Aug 4, 2025 | 9.62 | 10.07 | 9.28 | 9.81 | 9.81 | 0.93% | 169,326 |
| Aug 1, 2025 | 10.76 | 10.93 | 9.50 | 9.72 | 9.72 | -13.29% | 145,398 |
| Jul 31, 2025 | 12.14 | 12.25 | 11.16 | 11.21 | 11.21 | -9.52% | 117,812 |
| Jul 30, 2025 | 12.71 | 14.15 | 12.20 | 12.39 | 12.39 | -6.49% | 153,305 |
| Jul 29, 2025 | 14.68 | 15.03 | 12.28 | 13.25 | 13.25 | -13.91% | 250,575 |
| Jul 28, 2025 | 15.21 | 16.28 | 14.69 | 15.39 | 15.39 | -4.05% | 195,589 |
| Jul 25, 2025 | 15.96 | 18.00 | 15.54 | 16.04 | 16.04 | -6.47% | 463,437 |
| Jul 24, 2025 | 18.48 | 19.87 | 15.20 | 17.15 | 17.15 | 22.50% | 6,224,467 |
| Jul 23, 2025 | 10.97 | 15.48 | 10.80 | 14.00 | 14.00 | 30.11% | 1,725,845 |
| Jul 22, 2025 | 12.19 | 13.39 | 10.05 | 10.76 | 10.76 | -7.72% | 346,766 |
| Jul 21, 2025 | 12.86 | 14.37 | 11.32 | 11.66 | 11.66 | -10.79% | 980,851 |
| Jul 18, 2025 | 8.00 | 18.00 | 8.00 | 13.07 | 13.07 | 58.81% | 22,195,061 |
| Jul 17, 2025 | 8.24 | 9.48 | 7.76 | 8.23 | 8.23 | 0.37% | 1,326,706 |
| Jul 16, 2025 | 9.53 | 10.28 | 7.51 | 8.20 | 8.20 | -33.50% | 3,553,839 |
| Jul 15, 2025 | 4.58 | 19.25 | 4.55 | 12.33 | 12.33 | 272.51% | 62,780,447 |
| Jul 14, 2025 | 3.62 | 3.65 | 3.27 | 3.31 | 3.31 | -10.78% | 136,756 |
| Jul 11, 2025 | 4.12 | 4.17 | 3.68 | 3.71 | 3.71 | -11.67% | 89,442 |
| Jul 10, 2025 | 3.52 | 4.34 | 3.52 | 4.20 | 4.20 | 12.60% | 236,433 |
| Jul 9, 2025 | 3.22 | 3.81 | 3.17 | 3.73 | 3.73 | 11.01% | 234,915 |
| Jul 8, 2025 | 3.32 | 3.60 | 3.27 | 3.36 | 3.36 | -5.88% | 239,495 |
| Jul 7, 2025 | 3.91 | 3.97 | 3.08 | 3.57 | 3.57 | 0.85% | 5,340,072 |
| Jul 3, 2025 | 3.72 | 3.75 | 3.23 | 3.54 | 3.54 | -4.79% | 172,975 |
| Jul 2, 2025 | 4.35 | 4.35 | 3.45 | 3.72 | 3.72 | -26.29% | 286,987 |
| Jul 1, 2025 | 5.03 | 5.10 | 4.76 | 5.04 | 5.05 | 1.82% | 20,646 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.80 | 4.95 | 4.96 | -0.22% | 28,512 |
| Jun 27, 2025 | 5.13 | 5.30 | 4.86 | 4.97 | 4.97 | -5.37% | 31,973 |
| Jun 26, 2025 | 5.33 | 5.55 | 5.03 | 5.25 | 5.25 | -4.29% | 50,868 |
| Jun 25, 2025 | 5.22 | 6.11 | 4.88 | 5.48 | 5.48 | 4.42% | 255,375 |
| Jun 24, 2025 | 4.88 | 5.25 | 4.70 | 5.25 | 5.25 | 6.97% | 36,865 |
| Jun 23, 2025 | 4.95 | 5.10 | 4.83 | 4.91 | 4.91 | -4.01% | 47,836 |
| Jun 20, 2025 | 4.80 | 5.54 | 4.80 | 5.11 | 5.11 | 1.01% | 90,082 |