Cyclacel Pharmaceuticals ... (CYCC)
NASDAQ: CYCC
· Real-Time Price · USD
6.37
-0.40 (-5.91%)
At close: Sep 11, 2025, 3:59 PM
CYCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 4.63 | 4.85 | 4.62 | 4.75 | 4.75 | 2.59% | 16,835 |
| Sep 22, 2025 | 4.55 | 4.95 | 4.46 | 4.63 | 4.63 | -0.43% | 17,973 |
| Sep 19, 2025 | 4.50 | 4.70 | 4.42 | 4.65 | 4.65 | 3.10% | 25,898 |
| Sep 18, 2025 | 4.43 | 4.66 | 4.27 | 4.51 | 4.51 | -1.74% | 29,745 |
| Sep 17, 2025 | 4.85 | 5.03 | 4.04 | 4.59 | 4.59 | -9.65% | 132,525 |
| Sep 16, 2025 | 5.34 | 5.40 | 4.76 | 5.08 | 5.08 | -3.05% | 121,015 |
| Sep 15, 2025 | 5.75 | 5.75 | 5.20 | 5.24 | 5.24 | -12.96% | 92,081 |
| Sep 12, 2025 | 6.00 | 6.70 | 5.84 | 6.02 | 6.02 | -5.35% | 529,022 |
| Sep 11, 2025 | 6.76 | 6.98 | 6.10 | 6.36 | 6.36 | -6.06% | 220,498 |
| Sep 10, 2025 | 6.65 | 6.77 | 5.92 | 6.77 | 6.77 | 1.65% | 139,562 |
| Sep 9, 2025 | 7.02 | 7.11 | 6.65 | 6.66 | 6.66 | -5.53% | 95,351 |
| Sep 8, 2025 | 7.03 | 7.18 | 6.84 | 7.05 | 7.05 | -0.98% | 34,999 |
| Sep 5, 2025 | 7.38 | 7.49 | 6.75 | 7.12 | 7.12 | -4.56% | 82,277 |
| Sep 4, 2025 | 7.53 | 7.59 | 7.26 | 7.46 | 7.46 | -2.86% | 31,451 |
| Sep 3, 2025 | 7.60 | 7.79 | 7.60 | 7.68 | 7.68 | -0.13% | 62,478 |
| Sep 2, 2025 | 8.11 | 8.11 | 7.60 | 7.69 | 7.69 | -6.56% | 41,446 |
| Aug 29, 2025 | 7.78 | 8.82 | 7.74 | 8.23 | 8.23 | 5.24% | 97,365 |
| Aug 28, 2025 | 8.06 | 8.20 | 7.50 | 7.82 | 7.82 | -3.10% | 26,907 |
| Aug 27, 2025 | 7.49 | 8.32 | 7.49 | 8.07 | 8.07 | 7.74% | 110,379 |
| Aug 26, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | 7.49 | -0.79% | 23,678 |
Page 1 of 135