Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
0.2785
+0.0495 (21.62%)
At close: Apr 25, 2025, 4:00 PM
0.2801
+0.0016 (0.57%)
Pre-market: Apr 28, 2025, 5:24 AM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.23 | 0.30 | 0.23 | 0.28 | 0.28 | 21.62% | 3,745,845 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.52% | 378,013 |
| Apr 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.04% | 578,758 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 6.87% | 62,282 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.63% | 118,421 |
| Apr 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.48% | 56,980 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -5.67% | 90,763 |
| Apr 15, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.01% | 60,719 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.82% | 97,986 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.66% | 170,649 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.20% | 26,974 |
| Apr 9, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 6.27% | 165,865 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 13.62% | 161,204 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -12.15% | 455,949 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.96% | 206,968 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.20% | 147,630 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -8.85% | 303,066 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.65% | 335,653 |
| 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 |