Cyclacel Pharmaceuticals, Inc. (CYCCP)
NASDAQ: CYCCP · Real-Time Price · USD · Preferred Stock
4.940
+0.940 (23.50%)
Jun 2, 2025, 4:00 PM - Market closed
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.00 | 4.00 | 4.00 | 4.50 | - | 12.50% | 182 |
| 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 | - | - |
| 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 |