Cyclerion Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.93	2.99	2.82	2.95	2.95	-1.34%	5,617
Apr 22, 2025	2.70	2.99	2.70	2.99	2.99	10.74%	20,810
Apr 21, 2025	2.65	2.73	2.65	2.70	2.70	-1.82%	2,519
Apr 17, 2025	2.64	2.75	2.64	2.75	2.75	2.61%	2,810
Apr 16, 2025	2.70	2.74	2.64	2.68	2.68	-0.37%	3,398
Apr 15, 2025	2.78	2.78	2.67	2.69	2.69	-5.61%	2,481
Apr 14, 2025	2.52	2.90	2.52	2.85	2.85	11.33%	37,850
Apr 11, 2025	2.51	2.60	2.51	2.56	2.56	-	3,767
Apr 10, 2025	2.57	2.65	2.43	2.56	2.56	1.59%	9,033
Apr 9, 2025	2.54	2.54	2.41	2.52	2.52	-	8,385
Apr 8, 2025	2.52	2.69	2.40	2.52	2.52	2.02%	9,358
Apr 7, 2025	2.59	2.59	2.40	2.47	2.47	-1.20%	22,354
Apr 4, 2025	2.49	2.61	2.40	2.50	2.50	-3.10%	14,607
Apr 3, 2025	2.61	2.65	2.49	2.58	2.58	-1.15%	23,635
Apr 2, 2025	2.64	2.68	2.50	2.61	2.61	2.76%	16,946
Apr 1, 2025	2.50	2.64	2.50	2.54	2.54	1.60%	11,789
Mar 31, 2025	2.57	2.57	2.44	2.50	2.50	-2.72%	23,478
Mar 28, 2025	2.52	2.57	2.44	2.57	2.57	-1.53%	12,702
Mar 27, 2025	2.52	2.85	2.51	2.61	2.61	1.56%	6,791
Mar 26, 2025	2.81	2.81	2.51	2.57	2.57	-5.51%	15,405
Mar 25, 2025	2.84	2.92	2.70	2.72	2.72	-3.55%	18,303
Mar 24, 2025	2.82	2.86	2.68	2.82	2.82	2.55%	15,043
Mar 21, 2025	2.85	2.85	2.70	2.75	2.75	1.48%	3,553
Mar 20, 2025	2.56	2.84	2.54	2.71	2.71	6.69%	17,407
Mar 19, 2025	2.66	2.66	2.54	2.54	2.54	-1.55%	8,929
Mar 18, 2025	2.60	2.80	2.46	2.58	2.58	1.18%	51,218
Mar 17, 2025	2.48	2.62	2.46	2.55	2.55	0.79%	16,697
Mar 14, 2025	2.65	2.65	2.49	2.53	2.53	2.43%	7,784
Mar 13, 2025	2.51	2.55	2.47	2.47	2.47	-3.14%	8,305
Mar 12, 2025	2.51	2.66	2.51	2.55	2.55	-0.58%	11,315
Mar 11, 2025	2.63	2.69	2.53	2.57	2.57	-2.47%	28,246
Mar 10, 2025	2.80	2.82	2.54	2.63	2.63	-6.07%	22,890
Mar 7, 2025	2.69	2.92	2.60	2.80	2.80	7.69%	69,321
Mar 6, 2025	2.41	2.88	2.40	2.60	2.60	7.44%	163,602
Mar 5, 2025	2.63	2.63	2.34	2.42	2.42	-7.98%	125,486
Mar 4, 2025	2.31	2.65	2.28	2.63	2.63	9.58%	42,403
Mar 3, 2025	2.59	2.73	2.35	2.40	2.40	-10.11%	65,466
Feb 28, 2025	2.77	2.88	2.63	2.67	2.67	-5.32%	40,918
Feb 27, 2025	2.88	2.99	2.71	2.82	2.82	1.81%	170,871
Feb 26, 2025	2.62	2.88	2.62	2.77	2.77	2.97%	102,804
Feb 25, 2025	2.69	2.79	2.57	2.69	2.69	0.75%	124,233
Feb 24, 2025	2.74	2.80	2.51	2.67	2.67	-5.32%	64,549
Feb 21, 2025	2.68	2.83	2.60	2.82	2.82	4.06%	158,576
Feb 20, 2025	2.82	2.90	2.63	2.71	2.71	-5.90%	57,001
Feb 19, 2025	3.05	3.07	2.80	2.88	2.88	-7.40%	96,224
Feb 18, 2025	3.17	3.21	3.01	3.11	3.11	-0.32%	54,625
Feb 14, 2025	2.89	3.23	2.89	3.12	3.12	2.97%	50,880
Feb 13, 2025	3.31	3.36	2.97	3.03	3.03	-9.82%	104,487
Feb 12, 2025	3.15	3.49	3.15	3.36	3.36	3.70%	230,658
Feb 11, 2025	3.77	3.77	3.23	3.24	3.24	-15.18%	252,886