Cyclacel Pharmaceuticals ... (CYCC)
NASDAQ: CYCC
· Real-Time Price · USD
7.12
-0.34 (-4.56%)
At close: Sep 05, 2025, 3:59 PM
7.12
0.00%
After-hours: Sep 05, 2025, 06:46 PM EDT
CYCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.53 | 7.59 | 7.26 | 7.46 | 7.46 | -2.99% | 30,971 |
| Sep 3, 2025 | 7.60 | 7.79 | 7.60 | 7.69 | 7.69 | 0.00% | 62,500 |
| Sep 2, 2025 | 8.11 | 8.11 | 7.60 | 7.69 | 7.69 | -6.67% | 41,446 |
| Aug 29, 2025 | 7.78 | 8.82 | 7.74 | 8.24 | 8.24 | 5.37% | 97,400 |
| 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% | 110,400 |
| Aug 26, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | 7.49 | -0.79% | 23,678 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.30 | 7.55 | 7.55 | -5.51% | 34,306 |
| Aug 22, 2025 | 8.00 | 8.16 | 7.79 | 7.99 | 7.99 | -0.12% | 43,050 |
| Aug 21, 2025 | 7.15 | 8.28 | 7.15 | 8.00 | 8.00 | 9.29% | 91,200 |
| Aug 20, 2025 | 7.39 | 7.47 | 6.91 | 7.32 | 7.32 | -2.27% | 105,500 |
| Aug 19, 2025 | 7.40 | 7.52 | 7.11 | 7.49 | 7.49 | -0.40% | 43,627 |
| Aug 18, 2025 | 7.99 | 8.35 | 7.09 | 7.52 | 7.52 | -5.41% | 161,400 |
| Aug 15, 2025 | 8.91 | 9.40 | 7.83 | 7.95 | 7.95 | -10.57% | 208,003 |
| Aug 14, 2025 | 8.72 | 8.92 | 8.13 | 8.89 | 8.89 | -0.11% | 90,728 |
| Aug 13, 2025 | 9.01 | 9.52 | 8.81 | 8.90 | 8.90 | -4.09% | 66,171 |
| Aug 12, 2025 | 9.01 | 9.45 | 8.95 | 9.28 | 9.28 | 2.54% | 86,073 |
| Aug 11, 2025 | 8.67 | 9.53 | 8.67 | 9.05 | 9.05 | 3.08% | 128,609 |
| Aug 8, 2025 | 8.91 | 10.08 | 8.70 | 8.78 | 8.78 | -2.12% | 231,036 |
| Aug 7, 2025 | 7.70 | 9.77 | 7.45 | 8.97 | 8.97 | 21.05% | 463,402 |