Cyclacel Pharmaceuticals ... (CYCC)
NASDAQ: CYCC
· Real-Time Price · USD
8.89
0.00 (0.00%)
At close: Aug 15, 2025, 11:19 AM
CYCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.72 | 8.92 | 8.13 | 8.89 | 8.89 | -0.11% | 89,992 |
| 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 |
| Aug 6, 2025 | 7.88 | 7.91 | 7.21 | 7.41 | 7.41 | -9.74% | 182,429 |
| Aug 5, 2025 | 10.54 | 10.58 | 7.91 | 8.21 | 8.21 | -16.31% | 1,615,620 |
| Aug 4, 2025 | 9.62 | 10.07 | 9.28 | 9.81 | 9.81 | 0.93% | 169,326 |
| Aug 1, 2025 | 10.76 | 10.93 | 9.50 | 9.72 | 9.72 | -13.29% | 145,398 |
| Jul 31, 2025 | 12.14 | 12.25 | 11.16 | 11.21 | 11.21 | -9.52% | 117,812 |
| Jul 30, 2025 | 12.71 | 14.15 | 12.20 | 12.39 | 12.39 | -6.49% | 153,305 |
| Jul 29, 2025 | 14.68 | 15.03 | 12.28 | 13.25 | 13.25 | -13.91% | 250,600 |
| Jul 28, 2025 | 15.21 | 16.28 | 14.69 | 15.39 | 15.39 | -4.05% | 195,600 |
| Jul 25, 2025 | 15.96 | 18.00 | 15.54 | 16.04 | 16.04 | -6.47% | 463,437 |
| Jul 24, 2025 | 18.48 | 19.87 | 15.20 | 17.15 | 17.15 | 22.50% | 6,224,500 |
| Jul 23, 2025 | 10.97 | 15.48 | 10.80 | 14.00 | 14.00 | 30.11% | 1,725,845 |
| Jul 22, 2025 | 12.19 | 13.39 | 10.05 | 10.76 | 10.76 | -7.72% | 346,800 |
| Jul 21, 2025 | 12.86 | 14.37 | 11.32 | 11.66 | 11.66 | -10.79% | 980,900 |
| Jul 18, 2025 | 8.00 | 18.00 | 8.00 | 13.07 | 13.07 | 58.81% | 22,369,215 |