Cyclacel Pharmaceuticals, Inc. (CYCCP)
NASDAQ: CYCCP · Real-Time Price · USD · Preferred Stock
4.590
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.20 | 4.59 | 4.20 | 4.59 | 4.59 | 9.03% | 265 |
| Apr 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Apr 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 150 |
| Apr 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | 105 |
| Apr 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 10, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 1.55% | 256 |
| Apr 9, 2025 | 3.34 | 4.53 | 3.34 | 4.53 | 4.53 | 25.83% | 1,781 |
| Apr 8, 2025 | 3.50 | 5.42 | 3.29 | 3.60 | 3.60 | 2.86% | 10,250 |
| Apr 7, 2025 | 3.40 | 3.50 | 3.39 | 3.50 | 3.50 | 1.74% | 1,303 |
| Apr 4, 2025 | 4.06 | 4.08 | 3.32 | 3.44 | 3.44 | -23.56% | 2,296 |
| Apr 3, 2025 | 4.80 | 4.85 | 4.24 | 4.50 | 4.50 | -8.13% | 1,602 |
| Apr 2, 2025 | 4.81 | 5.10 | 4.75 | 4.90 | 4.90 | -5.44% | 2,609 |
| Apr 1, 2025 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | 10.68% | 332 |
| Mar 31, 2025 | 5.10 | 5.58 | 4.68 | 4.68 | 4.68 | -13.97% | 3,045 |
| Mar 28, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 455 |
| Mar 27, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 423 |
| Mar 26, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 1 |
| Mar 25, 2025 | 6.60 | 6.60 | 5.32 | 5.44 | 5.44 | -9.33% | 4,249 |
| Mar 24, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.60% | 525 |
| Mar 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 15 |
| Mar 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -8.20% | 547 |
| Mar 19, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 10.00% | 283 |
| Mar 18, 2025 | 6.05 | 6.56 | 6.05 | 6.10 | 6.10 | 1.67% | 1,433 |
| Mar 17, 2025 | 6.00 | 6.02 | 5.60 | 6.00 | 6.00 | 3.99% | 1,998 |
| Mar 14, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | - | 588 |
| Mar 13, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 12 |
| Mar 12, 2025 | 6.00 | 6.00 | 5.59 | 5.77 | 5.77 | 4.91% | 3,104 |
| Mar 11, 2025 | 7.32 | 7.32 | 5.10 | 5.50 | 5.50 | -12.56% | 16,614 |
| Mar 10, 2025 | 9.81 | 9.81 | 5.56 | 6.29 | 6.29 | -35.49% | 10,433 |
| Mar 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Mar 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.52% | 156 |
| Mar 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 850 |
| Mar 4, 2025 | 7.82 | 17.00 | 7.41 | 9.24 | 9.24 | 18.01% | 112,971 |
| Mar 3, 2025 | 7.59 | 9.09 | 4.84 | 7.83 | 7.83 | 10.91% | 45,556 |
| Feb 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 3 |
| Feb 27, 2025 | 9.09 | 9.14 | 6.40 | 7.06 | 7.06 | -20.58% | 12,947 |
| Feb 26, 2025 | 8.11 | 9.02 | 8.11 | 8.89 | 8.89 | 3.37% | 9,236 |
| Feb 25, 2025 | 8.36 | 9.57 | 8.04 | 8.60 | 8.60 | 2.63% | 14,262 |
| Feb 24, 2025 | 7.01 | 8.81 | 7.01 | 8.38 | 8.38 | 13.40% | 11,752 |
| Feb 21, 2025 | 7.25 | 8.00 | 7.01 | 7.39 | 7.39 | -6.93% | 4,746 |
| Feb 20, 2025 | 7.90 | 9.59 | 7.75 | 7.94 | 7.94 | 16.94% | 15,543 |
| Feb 19, 2025 | 4.68 | 6.79 | 4.43 | 6.79 | 6.79 | 29.58% | 12,007 |
| Feb 18, 2025 | 5.17 | 5.58 | 5.17 | 5.24 | 5.24 | -5.42% | 1,108 |
| Feb 14, 2025 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | -8.13% | 676 |
| Feb 13, 2025 | 5.80 | 6.03 | 5.80 | 6.03 | 6.03 | -8.64% | 1,000 |
| Feb 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 512 |
| Feb 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |