Cyclacel Pharmaceuticals ... (CYCC)
0.21
-0.02 (-8.70%)
At close: Apr 04, 2025, 3:59 PM
0.23
7.45%
Pre-market: Apr 07, 2025, 05:06 AM EDT
Cyclacel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | -0.02 | -8.70% | 205,968 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 147,630 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | -0.02 | -7.41% | 303,100 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 335,700 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | -0.02 | -6.67% | 187,810 |
| Mar 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 110,820 |
| Mar 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.01 | 3.33% | 81,624 |
| Mar 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 209,867 |
| Mar 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 193,300 |
| Mar 24, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.00 | 0.00% | 232,769 |
| Mar 21, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.02 | 6.67% | 297,200 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 161,511 |
| Mar 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33% | 57,417 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 106,135 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 62,501 |
| Mar 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 96,028 |
| Mar 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 50,500 |
| Mar 12, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23% | 255,600 |
| Mar 11, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 78,330 |
| Mar 10, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 221,649 |
| Mar 7, 2025 | 0.32 | 0.35 | 0.32 | 0.32 | -0.01 | -3.03% | 103,500 |
| Mar 6, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | -0.01 | -2.94% | 90,622 |
| Mar 5, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.01 | 3.03% | 145,000 |
| Mar 4, 2025 | 0.34 | 0.39 | 0.31 | 0.33 | 0.01 | 3.13% | 1,312,600 |
| Mar 3, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03% | 133,347 |
| Feb 28, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | -0.04 | -10.81% | 715,700 |
| 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 |