Cyclacel Pharmaceuticals ... (CYCC)
0.33
-0.04 (-10.54%)
At close: Feb 28, 2025, 3:59 PM
0.31
-5.72%
Pre-market: Mar 03, 2025, 04:10 AM EST
CYCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | -0.04 | -10.81% | 375,733 |
| Feb 27, 2025 | 0.32 | 0.40 | 0.31 | 0.37 | 0.05 | 15.62% | 2,674,032 |
| Feb 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 96,300 |
| Feb 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03% | 202,620 |
| Feb 24, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.94% | 98,441 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 77,242 |
| Feb 20, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 89,123 |
| Feb 19, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 114,656 |
| Feb 18, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | -0.02 | -5.41% | 249,632 |
| Feb 14, 2025 | 0.32 | 0.38 | 0.32 | 0.37 | 0.04 | 12.12% | 679,900 |
| Feb 13, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.02 | 6.45% | 383,326 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | -0.01 | -3.13% | 188,100 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 280,400 |
| Feb 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 271,832 |
| Feb 7, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03% | 248,763 |
| Feb 6, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | -0.01 | -2.94% | 488,833 |
| Feb 5, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 2,082,556 |
| Feb 4, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 195,300 |
| Feb 3, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.02 | 6.06% | 158,217 |
| Jan 31, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | -0.03 | -8.33% | 141,722 |
| Jan 30, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.00 | 0.00% | 204,500 |
| Jan 29, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.01 | 2.86% | 94,300 |
| Jan 28, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | -0.03 | -7.89% | 309,700 |
| Jan 27, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.01 | 2.70% | 375,914 |
| Jan 24, 2025 | 0.35 | 0.41 | 0.34 | 0.37 | 0.02 | 5.71% | 1,453,800 |
| Jan 23, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | 0.00 | 0.00% | 525,129 |
| Jan 22, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 173,221 |
| Jan 21, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 383,800 |
| Jan 17, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | 0.01 | 2.86% | 252,100 |
| Jan 16, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | -0.02 | -5.41% | 284,800 |
| Jan 15, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | -0.02 | -5.13% | 331,000 |
| Jan 14, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00% | 401,123 |
| Jan 13, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | -0.03 | -7.14% | 604,700 |
| Jan 10, 2025 | 0.41 | 0.45 | 0.38 | 0.42 | 0.01 | 2.44% | 1,292,720 |
| Jan 8, 2025 | 0.41 | 0.45 | 0.34 | 0.41 | 0.00 | 0.00% | 1,732,648 |
| Jan 7, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | -0.04 | -8.89% | 1,386,000 |
| Jan 6, 2025 | 0.40 | 0.46 | 0.36 | 0.45 | -0.01 | -2.17% | 4,639,300 |
| Jan 3, 2025 | 0.69 | 0.89 | 0.43 | 0.46 | 0.09 | 24.32% | 112,391,321 |
| Jan 2, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | -0.01 | -2.63% | 189,697 |
| Dec 31, 2024 | 0.38 | 0.40 | 0.35 | 0.38 | 0.01 | 2.70% | 648,902 |
| Dec 30, 2024 | 0.35 | 0.39 | 0.32 | 0.37 | 0.02 | 5.71% | 1,311,100 |
| Dec 27, 2024 | 0.33 | 0.36 | 0.32 | 0.35 | 0.03 | 9.37% | 355,112 |
| Dec 26, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 248,316 |
| Dec 24, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | -0.01 | -3.03% | 196,600 |
| Dec 23, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.01 | 3.13% | 297,813 |
| Dec 20, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | -0.01 | -3.03% | 392,245 |
| Dec 19, 2024 | 0.34 | 0.37 | 0.33 | 0.33 | -0.01 | -2.94% | 546,095 |
| Dec 18, 2024 | 0.37 | 0.37 | 0.33 | 0.34 | -0.03 | -8.11% | 199,318 |
| Dec 17, 2024 | 0.35 | 0.37 | 0.33 | 0.37 | 0.03 | 8.82% | 227,500 |
| Dec 16, 2024 | 0.36 | 0.37 | 0.34 | 0.34 | -0.02 | -5.56% | 277,100 |