Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
1.505
-0.045 (-2.90%)
At close: Mar 27, 2026, 4:00 PM EDT
1.470
-0.035 (-2.33%)
After-hours: Mar 27, 2026, 7:58 PM EDT
Cyclerion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | -2.90% | 31,072 |
| Mar 26, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -4.32% | 12,756 |
| Mar 25, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -1.22% | 12,194 |
| Mar 24, 2026 | 1.54 | 1.68 | 1.50 | 1.64 | 1.64 | 3.14% | 63,581 |
| Mar 23, 2026 | 1.56 | 1.60 | 1.49 | 1.59 | 1.59 | - | 30,826 |
| Mar 20, 2026 | 1.53 | 1.59 | 1.44 | 1.59 | 1.59 | 5.30% | 61,436 |
| Mar 19, 2026 | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | 3.42% | 13,417 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | -1.35% | 36,689 |
| Mar 17, 2026 | 1.48 | 1.56 | 1.44 | 1.48 | 1.48 | -0.34% | 34,873 |
| Mar 16, 2026 | 1.43 | 1.54 | 1.31 | 1.49 | 1.49 | 2.41% | 44,215 |
| Mar 13, 2026 | 1.40 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 18,836 |
| Mar 12, 2026 | 1.40 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 14,352 |
| Mar 11, 2026 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 38,626 |
| Mar 10, 2026 | 1.46 | 1.62 | 1.44 | 1.47 | 1.47 | -1.34% | 74,352 |
| Mar 9, 2026 | 1.38 | 1.49 | 1.33 | 1.49 | 1.49 | 5.67% | 54,528 |
| Mar 6, 2026 | 1.32 | 1.44 | 1.31 | 1.41 | 1.41 | 1.44% | 24,734 |
| Mar 5, 2026 | 1.32 | 1.50 | 1.31 | 1.39 | 1.39 | - | 64,813 |
| Mar 4, 2026 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 2.96% | 20,624 |
| Mar 3, 2026 | 1.31 | 1.42 | 1.28 | 1.35 | 1.35 | 3.85% | 49,237 |
| Mar 2, 2026 | 1.31 | 1.40 | 1.29 | 1.30 | 1.30 | -3.70% | 81,096 |
| Feb 27, 2026 | 1.29 | 1.39 | 1.28 | 1.35 | 1.35 | 3.05% | 71,963 |
| Feb 26, 2026 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 0.77% | 28,364 |
| Feb 25, 2026 | 1.30 | 1.34 | 1.26 | 1.30 | 1.30 | -1.52% | 21,744 |
| Feb 24, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | - | 25,538 |
| Feb 23, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | -1.49% | 23,006 |
| Feb 20, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | -1.47% | 8,354 |
| Feb 19, 2026 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 18,277 |
| Feb 18, 2026 | 1.23 | 1.38 | 1.23 | 1.35 | 1.35 | 8.87% | 76,519 |
| Feb 17, 2026 | 1.23 | 1.28 | 1.16 | 1.24 | 1.24 | -0.80% | 43,404 |
| Feb 13, 2026 | 1.19 | 1.33 | 1.17 | 1.25 | 1.25 | 3.31% | 58,659 |
| Feb 12, 2026 | 1.22 | 1.27 | 1.18 | 1.21 | 1.21 | -0.82% | 40,570 |
| Feb 11, 2026 | 1.14 | 1.28 | 1.12 | 1.22 | 1.22 | 4.27% | 52,810 |
| Feb 10, 2026 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | - | 19,967 |
| Feb 9, 2026 | 1.11 | 1.19 | 1.03 | 1.17 | 1.17 | 6.36% | 82,754 |
| Feb 6, 2026 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 76,311 |
| Feb 5, 2026 | 1.20 | 1.23 | 1.07 | 1.08 | 1.08 | -12.90% | 133,384 |
| Feb 4, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | - | 46,941 |
| Feb 3, 2026 | 1.37 | 1.52 | 1.24 | 1.24 | 1.24 | -10.14% | 189,139 |
| Feb 2, 2026 | 1.34 | 1.48 | 1.34 | 1.38 | 1.38 | 1.47% | 106,437 |
| Jan 30, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 31,881 |
| Jan 29, 2026 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -5.52% | 73,692 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -3.33% | 53,625 |
| Jan 27, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 49,932 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -3.90% | 92,004 |
| Jan 23, 2026 | 1.39 | 1.69 | 1.37 | 1.54 | 1.54 | 11.59% | 1,004,511 |
| Jan 22, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 55,905 |
| Jan 21, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | - | 57,377 |
| Jan 20, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 36,188 |
| Jan 16, 2026 | 1.36 | 1.43 | 1.34 | 1.36 | 1.36 | - | 82,801 |
| Jan 15, 2026 | 1.49 | 1.51 | 1.36 | 1.36 | 1.36 | -10.53% | 164,254 |