Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
3.090
-0.080 (-2.52%)
Jun 6, 2025, 4:00 PM - Market closed
Cyclerion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.19 | 3.19 | 3.04 | 3.18 | 3.18 | 0.32% | 15,153 |
| Jun 5, 2025 | 3.01 | 3.26 | 3.01 | 3.17 | 3.17 | 1.28% | 8,867 |
| Jun 4, 2025 | 3.13 | 3.25 | 3.01 | 3.13 | 3.13 | -2.34% | 20,352 |
| Jun 3, 2025 | 2.84 | 3.29 | 2.80 | 3.21 | 3.21 | 8.28% | 48,250 |
| Jun 2, 2025 | 2.80 | 3.02 | 2.77 | 2.96 | 2.96 | 5.34% | 12,940 |
| May 30, 2025 | 2.71 | 2.95 | 2.71 | 2.81 | 2.81 | 1.44% | 33,767 |
| May 29, 2025 | 2.70 | 2.94 | 2.70 | 2.77 | 2.77 | 0.73% | 18,343 |
| May 28, 2025 | 2.88 | 2.88 | 2.70 | 2.75 | 2.75 | -5.79% | 22,501 |
| May 27, 2025 | 3.29 | 3.29 | 2.77 | 2.92 | 2.92 | -10.73% | 56,356 |
| May 23, 2025 | 3.10 | 3.27 | 3.10 | 3.27 | 3.27 | 0.62% | 3,922 |
| May 22, 2025 | 3.15 | 3.28 | 3.04 | 3.25 | 3.25 | 5.86% | 32,735 |
| May 21, 2025 | 3.05 | 3.30 | 3.05 | 3.07 | 3.07 | -6.52% | 18,139 |
| May 20, 2025 | 3.05 | 3.30 | 3.05 | 3.28 | 3.28 | 5.46% | 16,511 |
| May 19, 2025 | 3.04 | 3.14 | 3.04 | 3.11 | 3.11 | 2.43% | 4,585 |
| May 16, 2025 | 2.90 | 3.10 | 2.90 | 3.04 | 3.04 | 4.18% | 7,030 |
| May 15, 2025 | 3.05 | 3.05 | 2.83 | 2.92 | 2.92 | -4.27% | 4,908 |
| May 14, 2025 | 3.12 | 3.34 | 2.84 | 3.05 | 3.05 | -2.31% | 9,560 |
| May 13, 2025 | 3.19 | 3.19 | 2.93 | 3.12 | 3.12 | -3.70% | 15,529 |
| May 12, 2025 | 3.28 | 3.30 | 3.05 | 3.24 | 3.24 | -1.16% | 24,118 |
| May 9, 2025 | 3.12 | 3.44 | 3.12 | 3.28 | 3.28 | 3.80% | 40,441 |
| May 8, 2025 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -7.93% | 4,397 |
| May 7, 2025 | 3.00 | 3.44 | 3.00 | 3.43 | 3.43 | 13.95% | 40,194 |
| May 6, 2025 | 2.95 | 3.10 | 2.82 | 3.01 | 3.01 | 1.35% | 12,573 |
| May 5, 2025 | 3.07 | 3.13 | 2.96 | 2.97 | 2.97 | -5.56% | 3,820 |
| May 2, 2025 | 3.14 | 3.45 | 3.07 | 3.15 | 3.15 | -4.70% | 14,662 |
| May 1, 2025 | 3.45 | 3.45 | 3.10 | 3.30 | 3.30 | -4.35% | 8,103 |
| Apr 30, 2025 | 3.29 | 3.62 | 3.23 | 3.45 | 3.45 | 2.99% | 7,791 |
| Apr 29, 2025 | 3.69 | 3.79 | 3.28 | 3.35 | 3.35 | -9.46% | 20,808 |
| Apr 28, 2025 | 3.28 | 3.75 | 3.14 | 3.70 | 3.70 | 13.85% | 50,827 |
| Apr 25, 2025 | 3.04 | 3.25 | 2.98 | 3.25 | 3.25 | 7.97% | 16,695 |
| Apr 24, 2025 | 2.99 | 3.04 | 2.83 | 3.01 | 3.01 | 2.03% | 16,052 |
| 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 |