Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
0.3400
+0.0025 (0.74%)
Jun 20, 2025, 9:48 AM - Market open
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -3.68% | 1,766,948 |
| Jun 17, 2025 | 0.32 | 0.37 | 0.29 | 0.35 | 0.35 | 2.76% | 17,382,077 |
| Jun 16, 2025 | 0.39 | 0.39 | 0.31 | 0.34 | 0.34 | -17.25% | 2,331,328 |
| Jun 13, 2025 | 0.35 | 0.46 | 0.32 | 0.41 | 0.41 | 14.79% | 7,186,816 |
| Jun 12, 2025 | 0.32 | 0.36 | 0.31 | 0.36 | 0.36 | 13.75% | 4,232,692 |
| Jun 11, 2025 | 0.29 | 0.38 | 0.27 | 0.32 | 0.32 | 13.20% | 9,072,523 |
| Jun 10, 2025 | 0.34 | 0.34 | 0.25 | 0.28 | 0.28 | -19.14% | 7,664,868 |
| Jun 9, 2025 | 0.40 | 0.41 | 0.29 | 0.34 | 0.34 | -6.81% | 6,666,931 |
| Jun 6, 2025 | 0.61 | 0.66 | 0.35 | 0.37 | 0.37 | -38.84% | 7,670,692 |
| Jun 5, 2025 | 1.46 | 1.55 | 0.58 | 0.61 | 0.61 | -58.28% | 5,442,251 |
| Jun 4, 2025 | 1.62 | 1.73 | 1.35 | 1.45 | 1.45 | -13.17% | 588,326 |
| Jun 3, 2025 | 1.62 | 1.72 | 1.59 | 1.67 | 1.67 | 1.83% | 94,824 |
| Jun 2, 2025 | 1.61 | 1.74 | 1.60 | 1.64 | 1.64 | 0.61% | 64,822 |
| May 30, 2025 | 1.56 | 1.82 | 1.56 | 1.63 | 1.63 | 1.87% | 230,173 |
| May 29, 2025 | 1.76 | 1.76 | 1.56 | 1.60 | 1.60 | -8.57% | 291,125 |
| May 28, 2025 | 1.63 | 1.94 | 1.58 | 1.75 | 1.75 | 8.02% | 276,111 |
| May 27, 2025 | 1.44 | 1.68 | 1.44 | 1.62 | 1.62 | 11.72% | 112,787 |
| May 23, 2025 | 1.45 | 1.56 | 1.36 | 1.45 | 1.45 | -0.68% | 146,334 |
| May 22, 2025 | 1.53 | 1.60 | 1.43 | 1.46 | 1.46 | -7.01% | 202,066 |
| May 21, 2025 | 1.70 | 1.87 | 1.53 | 1.57 | 1.57 | -10.29% | 279,579 |
| May 20, 2025 | 1.94 | 2.15 | 1.67 | 1.75 | 1.75 | -12.50% | 237,672 |
| May 19, 2025 | 2.03 | 2.05 | 1.90 | 2.00 | 2.00 | - | 159,011 |
| May 16, 2025 | 2.10 | 2.31 | 1.95 | 2.00 | 2.00 | -9.09% | 144,525 |
| May 15, 2025 | 2.33 | 2.50 | 2.15 | 2.20 | 2.20 | -5.17% | 183,434 |
| May 14, 2025 | 2.77 | 2.77 | 2.21 | 2.32 | 2.32 | -15.64% | 252,154 |
| May 13, 2025 | 3.70 | 3.93 | 2.69 | 2.75 | 2.75 | -23.40% | 328,001 |
| May 12, 2025 | 4.01 | 4.61 | 3.52 | 3.59 | 3.59 | -11.45% | 160,021 |
| May 9, 2025 | 4.80 | 5.21 | 4.00 | 4.05 | 4.05 | -15.54% | 78,817 |
| May 8, 2025 | 4.95 | 5.55 | 4.77 | 4.80 | 4.80 | -5.70% | 60,687 |
| May 7, 2025 | 4.64 | 5.52 | 4.55 | 5.09 | 5.09 | -10.13% | 119,326 |
| May 6, 2025 | 4.88 | 5.85 | 4.82 | 5.66 | 5.66 | 18.44% | 189,583 |
| May 5, 2025 | 4.16 | 5.25 | 4.01 | 4.78 | 4.78 | 18.98% | 264,766 |
| May 2, 2025 | 3.66 | 4.22 | 3.60 | 4.02 | 4.02 | 2.74% | 103,576 |
| May 1, 2025 | 4.13 | 4.72 | 3.84 | 3.91 | 3.91 | -5.30% | 132,280 |
| Apr 30, 2025 | 3.97 | 4.42 | 3.79 | 4.13 | 4.13 | -15.02% | 297,774 |
| Apr 29, 2025 | 3.74 | 6.56 | 3.65 | 4.86 | 4.86 | 6.48% | 6,850,020 |
| Apr 28, 2025 | 4.78 | 6.72 | 4.00 | 4.57 | 3.06 | 2.45% | 686,281 |
| Apr 25, 2025 | 3.74 | 4.80 | 3.62 | 4.46 | 2.98 | 21.62% | 234,115 |
| Apr 24, 2025 | 3.57 | 3.83 | 3.47 | 3.66 | 2.45 | -0.52% | 23,625 |
| Apr 23, 2025 | 3.55 | 3.76 | 3.52 | 3.68 | 2.47 | 2.02% | 36,172 |
| Apr 22, 2025 | 3.60 | 3.68 | 3.38 | 3.61 | 2.42 | 6.87% | 3,892 |
| Apr 21, 2025 | 3.68 | 3.74 | 3.37 | 3.38 | 2.26 | -6.63% | 7,401 |
| Apr 17, 2025 | 3.37 | 3.62 | 3.37 | 3.62 | 2.42 | 4.51% | 3,561 |
| Apr 16, 2025 | 3.82 | 3.90 | 3.37 | 3.46 | 2.32 | -5.67% | 5,672 |
| Apr 15, 2025 | 3.56 | 3.92 | 3.56 | 3.67 | 2.46 | 3.00% | 3,794 |
| Apr 14, 2025 | 3.98 | 3.98 | 3.44 | 3.56 | 2.39 | -6.83% | 6,124 |
| Apr 11, 2025 | 3.66 | 3.92 | 3.46 | 3.82 | 2.56 | 7.66% | 10,665 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.37 | 3.55 | 2.38 | -2.20% | 1,685 |
| Apr 9, 2025 | 3.36 | 3.68 | 3.21 | 3.63 | 2.43 | 6.26% | 10,366 |
| Apr 8, 2025 | 3.57 | 3.57 | 3.15 | 3.42 | 2.29 | 13.63% | 10,075 |