Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
0.2690
-0.0102 (-3.65%)
At close: Apr 1, 2025, 4:00 PM
0.2842
+0.0152 (5.66%)
After-hours: Apr 1, 2025, 4:19 PM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.65% | 333,350 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.62% | 187,810 |
| Mar 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.22% | 110,820 |
| Mar 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.46% | 81,624 |
| Mar 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.47% | 209,836 |
| Mar 25, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.41% | 193,294 |
| Mar 24, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 1.25% | 232,769 |
| Mar 21, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 6.81% | 297,191 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.12% | 161,511 |
| Mar 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 0.92% | 57,417 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.49% | 106,135 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 2.63% | 62,501 |
| Mar 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.17% | 96,028 |
| Mar 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.53% | 50,500 |
| Mar 12, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.33% | 255,597 |
| Mar 11, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.77% | 78,330 |
| Mar 10, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -2.52% | 219,956 |
| Mar 7, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | 0.32 | -3.64% | 103,478 |
| Mar 6, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.83% | 90,622 |
| Mar 5, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 3.85% | 144,967 |
| Mar 4, 2025 | 0.34 | 0.39 | 0.31 | 0.33 | 0.33 | 1.43% | 1,312,572 |
| Mar 3, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.75% | 133,347 |
| Feb 28, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -10.14% | 715,684 |
| Feb 27, 2025 | 0.32 | 0.40 | 0.31 | 0.37 | 0.37 | 14.92% | 2,674,032 |
| Feb 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 96,276 |
| Feb 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -4.35% | 202,620 |
| Feb 24, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.91% | 98,441 |
| 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 |