Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
3.710
-0.490 (-11.67%)
At close: Jul 11, 2025, 4:00 PM
3.900
+0.190 (5.12%)
After-hours: Jul 11, 2025, 7:58 PM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 4.88 | 5.23 | 4.74 | 5.06 | 5.06 | -3.69% | 117,796 |
| Jun 17, 2025 | 4.73 | 5.62 | 4.41 | 5.26 | 5.26 | 2.76% | 1,158,805 |
| Jun 16, 2025 | 5.81 | 5.85 | 4.71 | 5.12 | 5.12 | -17.25% | 155,421 |
| Jun 13, 2025 | 5.23 | 6.96 | 4.85 | 6.18 | 6.18 | 14.78% | 479,121 |
| Jun 12, 2025 | 4.78 | 5.40 | 4.65 | 5.39 | 5.39 | 13.75% | 282,179 |
| Jun 11, 2025 | 4.32 | 5.68 | 4.10 | 4.73 | 4.73 | 13.20% | 604,834 |
| Jun 10, 2025 | 5.15 | 5.17 | 3.75 | 4.18 | 4.18 | -19.14% | 510,991 |
| Jun 9, 2025 | 6.00 | 6.15 | 4.33 | 5.17 | 5.17 | -6.81% | 444,462 |
| Jun 6, 2025 | 9.08 | 9.90 | 5.29 | 5.55 | 5.55 | -38.84% | 511,379 |
| Jun 5, 2025 | 21.90 | 23.22 | 8.70 | 9.08 | 9.08 | -58.28% | 362,816 |
| Jun 4, 2025 | 24.30 | 25.95 | 20.25 | 21.75 | 21.75 | -13.17% | 39,221 |
| Jun 3, 2025 | 24.30 | 25.80 | 23.85 | 25.05 | 25.05 | 1.83% | 6,321 |
| Jun 2, 2025 | 24.15 | 26.10 | 24.00 | 24.60 | 24.60 | 0.61% | 4,321 |
| May 30, 2025 | 23.40 | 27.28 | 23.40 | 24.45 | 24.45 | 1.87% | 15,344 |
| May 29, 2025 | 26.40 | 26.40 | 23.46 | 24.00 | 24.00 | -8.57% | 19,408 |
| May 28, 2025 | 24.45 | 29.05 | 23.70 | 26.25 | 26.25 | 8.02% | 18,407 |
| May 27, 2025 | 21.60 | 25.25 | 21.60 | 24.30 | 24.30 | 11.72% | 7,519 |
| May 23, 2025 | 21.75 | 23.39 | 20.40 | 21.75 | 21.75 | -0.68% | 9,755 |
| May 22, 2025 | 22.95 | 24.00 | 21.45 | 21.90 | 21.90 | -7.01% | 13,471 |
| May 21, 2025 | 25.50 | 28.05 | 22.95 | 23.55 | 23.55 | -10.29% | 18,638 |
| May 20, 2025 | 29.10 | 32.25 | 25.01 | 26.25 | 26.25 | -12.50% | 15,844 |
| May 19, 2025 | 30.45 | 30.75 | 28.50 | 30.00 | 30.00 | - | 10,600 |
| May 16, 2025 | 31.50 | 34.65 | 29.25 | 30.00 | 30.00 | -9.09% | 9,635 |
| May 15, 2025 | 34.95 | 37.49 | 32.26 | 33.00 | 33.00 | -5.17% | 12,228 |
| May 14, 2025 | 41.55 | 41.55 | 33.15 | 34.80 | 34.80 | -15.64% | 16,810 |
| May 13, 2025 | 55.50 | 58.94 | 40.32 | 41.25 | 41.25 | -23.40% | 21,866 |
| May 12, 2025 | 60.15 | 69.15 | 52.80 | 53.85 | 53.85 | -11.45% | 10,668 |
| May 9, 2025 | 72.00 | 78.14 | 60.00 | 60.82 | 60.82 | -15.53% | 5,254 |
| May 8, 2025 | 74.28 | 83.28 | 71.52 | 72.00 | 72.00 | -5.69% | 4,045 |
| May 7, 2025 | 69.60 | 82.80 | 68.21 | 76.34 | 76.34 | -10.14% | 7,955 |
| May 6, 2025 | 73.20 | 87.82 | 72.29 | 84.96 | 84.96 | 18.43% | 12,638 |
| May 5, 2025 | 62.40 | 78.72 | 60.22 | 71.74 | 71.74 | 18.99% | 17,651 |
| May 2, 2025 | 54.94 | 63.26 | 54.00 | 60.29 | 60.29 | 2.74% | 6,905 |
| May 1, 2025 | 61.97 | 70.80 | 57.60 | 58.68 | 58.68 | -5.31% | 8,818 |
| Apr 30, 2025 | 59.59 | 66.24 | 56.88 | 61.97 | 61.97 | -15.01% | 19,851 |