Cyclacel Pharmaceuticals ... (CYCCP)
NASDAQ: CYCCP
· Real-Time Price · USD
5.50
0.08 (1.51%)
At close: Aug 15, 2025, 2:47 PM
5.97
8.55%
After-hours: Aug 15, 2025, 07:30 PM EDT
CYCCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.52 | 5.91 | 5.52 | 5.91 | 5.91 | 9.04% | 2,549 |
| Aug 14, 2025 | 4.91 | 7.40 | 4.91 | 5.42 | 5.42 | -1.45% | 59,300 |
| Aug 13, 2025 | 4.07 | 6.18 | 4.07 | 5.50 | 5.50 | 34.80% | 11,103 |
| Aug 12, 2025 | 4.23 | 4.23 | 4.07 | 4.08 | 4.08 | -5.77% | 700 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.00% | 0 |
| Aug 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | 300 |
| Aug 7, 2025 | 4.10 | 4.28 | 4.06 | 4.28 | 4.28 | 5.42% | 505 |
| Aug 6, 2025 | 4.04 | 4.36 | 4.04 | 4.06 | 4.06 | 0.50% | 801 |
| Aug 5, 2025 | 4.82 | 4.82 | 4.04 | 4.04 | 4.04 | 0.00% | 1,800 |
| Aug 4, 2025 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -0.49% | 1,700 |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0 |
| Jul 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -9.78% | 432 |
| Jul 30, 2025 | 4.15 | 4.50 | 4.15 | 4.50 | 4.50 | -0.44% | 321 |
| Jul 29, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 0.22% | 711 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -6.82% | 1,600 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Jul 24, 2025 | 4.70 | 4.88 | 4.70 | 4.84 | 4.84 | 4.09% | 7,664 |
| Jul 23, 2025 | 4.72 | 4.89 | 4.54 | 4.65 | 4.65 | -6.81% | 5,300 |
| Jul 22, 2025 | 4.95 | 4.99 | 4.42 | 4.99 | 4.99 | -2.35% | 14,128 |
| Jul 21, 2025 | 5.50 | 5.50 | 4.97 | 5.11 | 5.11 | -6.92% | 7,542 |