Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
2.600
-0.220 (-7.80%)
Feb 24, 2025, 11:38 AM EST - Market open
Cyclerion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 3.01 | 3.20 | 2.93 | 2.99 | 2.99 | 2.75% | 12,457 |
| Jan 16, 2025 | 3.04 | 3.12 | 2.80 | 2.91 | 2.91 | -3.32% | 32,545 |
| Jan 15, 2025 | 3.00 | 3.10 | 2.91 | 3.01 | 3.01 | 3.08% | 41,516 |
| Jan 14, 2025 | 3.29 | 3.33 | 2.88 | 2.92 | 2.92 | -9.60% | 269,216 |
| Jan 13, 2025 | 3.40 | 3.40 | 3.06 | 3.23 | 3.23 | -1.82% | 55,443 |
| Jan 10, 2025 | 3.07 | 3.31 | 3.05 | 3.29 | 3.29 | 1.54% | 34,284 |
| Jan 8, 2025 | 3.22 | 3.35 | 3.09 | 3.24 | 3.24 | -0.31% | 43,921 |
| Jan 7, 2025 | 3.15 | 3.40 | 3.14 | 3.25 | 3.25 | 3.50% | 66,306 |
| Jan 6, 2025 | 3.31 | 3.47 | 3.07 | 3.14 | 3.14 | -2.48% | 127,196 |
| Jan 3, 2025 | 3.27 | 3.40 | 3.20 | 3.22 | 3.22 | -2.13% | 44,539 |
| Jan 2, 2025 | 3.15 | 3.49 | 3.15 | 3.29 | 3.29 | 2.17% | 49,488 |
| Dec 31, 2024 | 3.41 | 3.50 | 3.21 | 3.22 | 3.22 | -6.67% | 48,018 |
| Dec 30, 2024 | 3.18 | 3.67 | 3.13 | 3.45 | 3.45 | 4.55% | 47,758 |
| Dec 27, 2024 | 3.55 | 3.56 | 3.21 | 3.30 | 3.30 | -0.60% | 100,058 |
| Dec 26, 2024 | 3.23 | 3.48 | 3.15 | 3.32 | 3.32 | 0.91% | 87,522 |
| Dec 24, 2024 | 3.12 | 3.42 | 3.01 | 3.29 | 3.29 | 2.81% | 88,936 |
| Dec 23, 2024 | 3.24 | 3.41 | 3.00 | 3.20 | 3.20 | 0.31% | 251,986 |
| Dec 20, 2024 | 3.03 | 3.43 | 2.84 | 3.19 | 3.19 | 8.14% | 269,561 |
| Dec 19, 2024 | 3.00 | 3.12 | 2.81 | 2.95 | 2.95 | 3.69% | 135,006 |
| Dec 18, 2024 | 3.21 | 3.60 | 2.80 | 2.85 | 2.85 | -13.26% | 613,043 |
| Dec 17, 2024 | 3.49 | 3.51 | 3.15 | 3.28 | 3.28 | -7.08% | 188,609 |
| Dec 16, 2024 | 3.26 | 3.79 | 3.26 | 3.53 | 3.53 | 2.92% | 186,910 |
| Dec 13, 2024 | 3.47 | 3.56 | 3.11 | 3.43 | 3.43 | -3.92% | 83,444 |
| Dec 12, 2024 | 3.53 | 3.76 | 3.45 | 3.57 | 3.57 | -3.51% | 126,764 |
| Dec 11, 2024 | 4.27 | 4.50 | 3.63 | 3.70 | 3.70 | -11.27% | 352,212 |
| Dec 10, 2024 | 4.50 | 5.25 | 4.12 | 4.17 | 4.17 | 2.96% | 669,984 |
| Dec 9, 2024 | 3.71 | 4.92 | 3.68 | 4.05 | 4.05 | 12.50% | 875,185 |
| Dec 6, 2024 | 5.35 | 5.50 | 3.33 | 3.60 | 3.60 | -32.33% | 1,031,888 |
| Dec 5, 2024 | 4.66 | 5.70 | 4.55 | 5.32 | 5.32 | -16.22% | 3,418,656 |
| Dec 4, 2024 | 5.16 | 9.47 | 4.61 | 6.35 | 6.35 | 294.41% | 141,204,332 |
| Dec 3, 2024 | 2.20 | 2.26 | 1.57 | 1.61 | 1.61 | -31.20% | 376,590 |
| Dec 2, 2024 | 2.16 | 2.38 | 2.10 | 2.34 | 2.34 | 6.36% | 386,116 |
| Nov 29, 2024 | 2.14 | 2.33 | 2.03 | 2.20 | 2.20 | 1.85% | 985,112 |
| Nov 27, 2024 | 2.15 | 2.34 | 1.72 | 2.16 | 2.16 | 58.82% | 29,939,403 |
| Nov 26, 2024 | 1.45 | 1.47 | 1.33 | 1.36 | 1.36 | -6.21% | 155,759 |
| Nov 25, 2024 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | 1.40% | 109,388 |
| Nov 22, 2024 | 1.42 | 1.55 | 1.27 | 1.43 | 1.43 | 0.70% | 79,648 |
| Nov 21, 2024 | 1.98 | 2.01 | 1.42 | 1.42 | 1.42 | -32.06% | 696,933 |
| Nov 20, 2024 | 1.78 | 2.27 | 1.78 | 2.09 | 2.09 | 18.75% | 139,167 |
| Nov 19, 2024 | 2.12 | 2.22 | 1.73 | 1.76 | 1.76 | -15.79% | 114,119 |
| Nov 18, 2024 | 2.26 | 2.53 | 2.00 | 2.09 | 2.09 | -18.99% | 450,392 |
| Nov 15, 2024 | 1.77 | 3.00 | 1.76 | 2.58 | 2.58 | 45.76% | 11,988,990 |
| Nov 14, 2024 | 1.82 | 1.83 | 1.71 | 1.77 | 1.77 | -1.67% | 28,145 |
| Nov 13, 2024 | 1.93 | 2.01 | 1.77 | 1.80 | 1.80 | -8.58% | 52,422 |
| Nov 12, 2024 | 2.50 | 2.63 | 1.71 | 1.97 | 1.97 | -23.39% | 71,683 |
| Nov 11, 2024 | 2.76 | 2.76 | 2.47 | 2.57 | 2.57 | 1.58% | 10,373 |
| Nov 8, 2024 | 2.55 | 2.78 | 2.50 | 2.53 | 2.53 | 2.43% | 11,726 |
| Nov 7, 2024 | 2.80 | 2.80 | 2.45 | 2.47 | 2.47 | -5.00% | 14,276 |
| Nov 6, 2024 | 2.79 | 2.79 | 2.60 | 2.60 | 2.60 | -6.10% | 24,355 |
| Nov 5, 2024 | 2.80 | 2.99 | 2.64 | 2.77 | 2.77 | 5.05% | 38,023 |
| Nov 4, 2024 | 2.99 | 3.15 | 2.32 | 2.64 | 2.64 | -10.64% | 96,665 |
| Nov 1, 2024 | 3.43 | 3.74 | 2.88 | 2.95 | 2.95 | 2.08% | 125,048 |
| Oct 31, 2024 | 3.39 | 3.39 | 2.64 | 2.89 | 2.89 | -3.67% | 53,138 |
| Oct 30, 2024 | 3.27 | 3.47 | 2.97 | 3.00 | 3.00 | -1.32% | 62,020 |
| Oct 29, 2024 | 3.18 | 4.13 | 3.04 | 3.04 | 3.04 | -3.80% | 104,866 |
| Oct 28, 2024 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | 4.29% | 1,272 |
| Oct 25, 2024 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | 1.00% | 20,303 |
| Oct 24, 2024 | 2.85 | 3.08 | 2.80 | 3.00 | 3.00 | 4.53% | 9,635 |
| Oct 23, 2024 | 2.85 | 3.00 | 2.71 | 2.87 | 2.87 | 1.06% | 19,563 |
| Oct 22, 2024 | 2.99 | 3.04 | 2.81 | 2.84 | 2.84 | -2.41% | 12,408 |
| Oct 21, 2024 | 2.35 | 2.91 | 2.35 | 2.91 | 2.91 | 16.40% | 24,242 |
| Oct 18, 2024 | 2.53 | 2.77 | 2.35 | 2.50 | 2.50 | 4.17% | 20,451 |
| Oct 17, 2024 | 2.44 | 2.48 | 2.29 | 2.40 | 2.40 | -4.76% | 28,269 |
| Oct 16, 2024 | 2.60 | 2.70 | 2.44 | 2.52 | 2.52 | 3.70% | 15,188 |
| Oct 15, 2024 | 2.59 | 2.59 | 2.43 | 2.43 | 2.43 | 1.25% | 611 |
| Oct 14, 2024 | 2.58 | 2.60 | 2.39 | 2.40 | 2.40 | -5.85% | 5,311 |
| Oct 11, 2024 | 2.52 | 2.70 | 2.52 | 2.55 | 2.55 | -0.23% | 2,646 |
| Oct 10, 2024 | 2.54 | 2.70 | 2.52 | 2.56 | 2.56 | -1.73% | 8,344 |
| Oct 9, 2024 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -1.89% | 1,257 |
| Oct 8, 2024 | 2.62 | 2.93 | 2.60 | 2.65 | 2.65 | 6.00% | 14,662 |
| Oct 7, 2024 | 2.40 | 2.79 | 2.35 | 2.50 | 2.50 | 2.88% | 21,297 |
| Oct 4, 2024 | 2.63 | 2.63 | 2.43 | 2.43 | 2.43 | -3.19% | 1,423 |
| Oct 3, 2024 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | - | 1,547 |
| Oct 2, 2024 | 2.55 | 2.73 | 2.50 | 2.51 | 2.51 | -0.40% | 7,443 |
| Oct 1, 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.70% | 150 |
| Sep 30, 2024 | 2.73 | 2.85 | 2.50 | 2.59 | 2.59 | -0.96% | 9,617 |
| Sep 27, 2024 | 2.65 | 2.75 | 2.51 | 2.62 | 2.62 | -3.15% | 10,104 |