Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
2.540
+0.040 (1.60%)
At close: Apr 1, 2025, 4:00 PM
2.555
+0.015 (0.59%)
After-hours: Apr 1, 2025, 4:02 PM EDT
Cyclerion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.50 | 2.64 | 2.50 | 2.51 | - | 0.32% | 9,643 |
| 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 |
| Feb 10, 2025 | 4.12 | 4.31 | 3.61 | 3.82 | 3.82 | -9.26% | 410,470 |
| Feb 7, 2025 | 4.36 | 4.80 | 4.13 | 4.21 | 4.21 | -0.94% | 165,903 |
| Feb 6, 2025 | 4.41 | 4.50 | 4.05 | 4.25 | 4.25 | -5.13% | 211,178 |
| Feb 5, 2025 | 4.24 | 5.18 | 4.05 | 4.48 | 4.48 | 6.92% | 452,999 |
| Feb 4, 2025 | 5.51 | 5.55 | 4.17 | 4.19 | 4.19 | -21.24% | 1,302,375 |
| Feb 3, 2025 | 4.02 | 6.25 | 3.93 | 5.32 | 5.32 | 35.71% | 29,427,000 |
| Jan 31, 2025 | 3.34 | 4.47 | 3.04 | 3.92 | 3.92 | 54.33% | 82,574,079 |
| Jan 30, 2025 | 2.30 | 2.63 | 2.30 | 2.54 | 2.54 | 7.17% | 605,805 |
| Jan 29, 2025 | 2.41 | 2.56 | 2.30 | 2.37 | 2.37 | -3.27% | 8,751 |
| Jan 28, 2025 | 2.63 | 2.65 | 2.35 | 2.45 | 2.45 | -9.59% | 40,900 |
| Jan 27, 2025 | 2.94 | 2.94 | 2.60 | 2.71 | 2.71 | 1.12% | 24,137 |
| Jan 24, 2025 | 2.85 | 2.91 | 2.63 | 2.68 | 2.68 | -8.06% | 64,249 |
| Jan 23, 2025 | 2.99 | 3.04 | 2.90 | 2.92 | 2.92 | -1.19% | 34,058 |
| Jan 22, 2025 | 2.81 | 2.99 | 2.81 | 2.95 | 2.95 | 1.72% | 23,074 |
| Jan 21, 2025 | 2.92 | 3.09 | 2.85 | 2.90 | 2.90 | -3.01% | 52,417 |