Cyclacel Pharmaceuticals, Inc. (CYCCP)
NASDAQ: CYCCP · Real-Time Price · USD · Preferred Stock
5.05
-0.40 (-7.34%)
At close: Jun 27, 2025, 4:00 PM
4.850
-0.200 (-3.96%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.70 | 5.70 | 5.45 | 5.49 | 5.49 | 0.73% | 1,981 |
| Jun 26, 2025 | 5.45 | 5.85 | 5.05 | 5.45 | 5.45 | - | 19,530 |
| Jun 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 35 |
| Jun 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1 |
| Jun 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 212 |
| Jun 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Jun 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 9 |
| Jun 17, 2025 | 5.13 | 5.30 | 5.00 | 5.30 | 5.30 | -5.36% | 431 |
| Jun 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Jun 13, 2025 | 5.29 | 5.60 | 5.00 | 5.60 | 5.60 | 2.75% | 2,851 |
| Jun 12, 2025 | 5.35 | 5.55 | 5.30 | 5.45 | 5.45 | -4.39% | 5,058 |
| Jun 11, 2025 | 5.35 | 5.70 | 5.29 | 5.70 | 5.70 | 0.18% | 441 |
| Jun 10, 2025 | 5.80 | 5.80 | 5.30 | 5.69 | 5.69 | 3.83% | 4,471 |
| Jun 9, 2025 | 5.60 | 5.60 | 5.13 | 5.48 | 5.48 | -2.30% | 1,395 |
| Jun 6, 2025 | 5.55 | 6.04 | 5.44 | 5.61 | 5.61 | -3.29% | 1,662 |
| Jun 5, 2025 | 5.98 | 6.20 | 5.43 | 5.80 | 5.80 | 2.29% | 5,369 |
| Jun 4, 2025 | 4.84 | 5.68 | 4.84 | 5.67 | 5.67 | 41.75% | 4,213 |
| Jun 3, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -11.11% | 835 |
| Jun 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 434 |
| May 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 379 |
| May 29, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -9.32% | 365 |
| May 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| May 27, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 5.87% | 1,425 |
| May 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 7.45% | 228 |
| May 22, 2025 | 3.76 | 3.76 | 3.45 | 3.49 | 3.49 | -16.71% | 1,634 |
| May 21, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| May 20, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 5.81% | 208 |
| May 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 38 |
| May 16, 2025 | 4.39 | 4.39 | 3.96 | 3.96 | 3.96 | 5.32% | 497 |
| May 15, 2025 | 3.63 | 3.90 | 3.55 | 3.76 | 3.76 | 3.58% | 1,931 |
| May 14, 2025 | 3.94 | 4.00 | 3.63 | 3.63 | 3.63 | -10.37% | 892 |
| May 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 148 |
| May 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 22 |
| 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 | - | - |