Cyclacel Pharmaceuticals, Inc. (CYCCP)
NASDAQ: CYCCP · Real-Time Price · USD · Preferred Stock
4.050
-0.120 (-2.88%)
May 8, 2025, 4:00 PM EDT - Market closed
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 70 |
| May 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 8.29% | 103 |
| May 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 101 |
| May 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 119 |
| May 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 232 |
| May 2, 2025 | 4.10 | 4.10 | 3.74 | 3.74 | 3.74 | -16.89% | 951 |
| May 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 87 |
| Apr 30, 2025 | 4.88 | 4.88 | 4.46 | 4.50 | 4.50 | -2.39% | 1,184 |
| Apr 29, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 117 |
| Apr 28, 2025 | 4.80 | 5.40 | 4.61 | 4.61 | 4.47 | -7.80% | 2,062 |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | 103 |
| Apr 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | - | 23 |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.84 | 2.67% | 434 |
| Apr 22, 2025 | 4.51 | 4.87 | 4.51 | 4.87 | 4.72 | -0.20% | 254 |
| Apr 21, 2025 | 4.47 | 4.90 | 4.40 | 4.88 | 4.73 | 6.32% | 1,512 |
| Apr 17, 2025 | 4.20 | 4.59 | 4.20 | 4.59 | 4.45 | 9.03% | 265 |
| Apr 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | - | - |
| Apr 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | 0.24% | 150 |
| Apr 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | -8.70% | 105 |
| Apr 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | - | - |
| Apr 10, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.46 | 1.55% | 256 |
| Apr 9, 2025 | 3.34 | 4.53 | 3.34 | 4.53 | 4.39 | 25.83% | 1,781 |
| Apr 8, 2025 | 3.50 | 5.42 | 3.29 | 3.60 | 3.49 | 2.86% | 10,250 |
| Apr 7, 2025 | 3.40 | 3.50 | 3.39 | 3.50 | 3.39 | 1.74% | 1,303 |
| Apr 4, 2025 | 4.06 | 4.08 | 3.32 | 3.44 | 3.33 | -23.56% | 2,296 |
| Apr 3, 2025 | 4.80 | 4.85 | 4.24 | 4.50 | 4.36 | -8.13% | 1,602 |
| Apr 2, 2025 | 4.81 | 5.10 | 4.75 | 4.90 | 4.74 | -5.44% | 2,609 |
| Apr 1, 2025 | 4.71 | 5.18 | 4.71 | 5.18 | 5.02 | 10.68% | 332 |
| Mar 31, 2025 | 5.10 | 5.58 | 4.68 | 4.68 | 4.53 | -13.97% | 3,045 |
| Mar 28, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.27 | - | 455 |
| Mar 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.27 | - | 423 |
| Mar 26, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.27 | - | 1 |
| Mar 25, 2025 | 6.60 | 6.60 | 5.32 | 5.44 | 5.27 | -9.33% | 4,249 |
| Mar 24, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.81 | -2.60% | 525 |
| Mar 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 5.97 | - | 15 |
| Mar 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 5.97 | -8.20% | 547 |
| Mar 19, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.50 | 10.00% | 283 |
| Mar 18, 2025 | 6.05 | 6.56 | 6.05 | 6.10 | 5.91 | 1.67% | 1,433 |
| Mar 17, 2025 | 6.00 | 6.02 | 5.60 | 6.00 | 5.81 | 3.99% | 1,998 |
| Mar 14, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.59 | - | 588 |
| Mar 13, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.59 | - | 12 |
| Mar 12, 2025 | 6.00 | 6.00 | 5.59 | 5.77 | 5.59 | 4.91% | 3,104 |
| Mar 11, 2025 | 7.32 | 7.32 | 5.10 | 5.50 | 5.33 | -12.56% | 16,614 |
| Mar 10, 2025 | 9.81 | 9.81 | 5.56 | 6.29 | 6.09 | -35.49% | 10,433 |
| Mar 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.44 | - | - |
| Mar 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.44 | 5.52% | 156 |
| Mar 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 8.95 | - | 850 |
| Mar 4, 2025 | 7.82 | 17.00 | 7.41 | 9.24 | 8.95 | 18.01% | 112,971 |
| Mar 3, 2025 | 7.59 | 9.09 | 4.84 | 7.83 | 7.58 | 10.91% | 45,556 |
| Feb 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.84 | - | 3 |