Cyclacel Pharmaceuticals ... (CYCCP)
NASDAQ: CYCCP
· Real-Time Price · USD
5.05
-0.23 (-4.36%)
At close: Sep 11, 2025, 3:01 PM
5.05
0.00%
After-hours: Sep 11, 2025, 04:00 PM EDT
CYCCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.35 | 5.60 | 5.05 | 5.05 | 5.05 | -4.36% | 6,500 |
| Sep 10, 2025 | 5.22 | 5.72 | 4.98 | 5.28 | 5.28 | 5.60% | 8,300 |
| Sep 9, 2025 | 4.80 | 5.04 | 4.80 | 5.00 | 5.00 | 3.31% | 1,000 |
| Sep 8, 2025 | 5.04 | 5.25 | 4.80 | 4.84 | 4.84 | 0.83% | 2,900 |
| Sep 5, 2025 | 4.84 | 5.06 | 4.67 | 4.80 | 4.80 | -0.83% | 3,000 |
| Sep 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 200 |
| Sep 3, 2025 | 4.82 | 4.87 | 4.80 | 4.80 | 4.80 | -5.88% | 1,800 |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0 |
| Aug 29, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | -3.59% | 1,700 |
| Aug 28, 2025 | 5.15 | 5.50 | 5.15 | 5.29 | 5.29 | 3.73% | 11,400 |
| Aug 27, 2025 | 4.90 | 5.65 | 4.55 | 5.10 | 5.10 | 7.37% | 11,900 |
| Aug 26, 2025 | 4.92 | 5.20 | 4.75 | 4.75 | 4.75 | -3.26% | 1,900 |
| Aug 25, 2025 | 5.35 | 5.57 | 4.85 | 4.91 | 4.91 | -8.91% | 8,800 |
| Aug 22, 2025 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | -0.55% | 400 |
| Aug 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00% | 0 |
| Aug 20, 2025 | 4.97 | 5.42 | 4.97 | 5.42 | 5.42 | 12.68% | 300 |
| Aug 19, 2025 | 5.05 | 5.54 | 4.81 | 4.81 | 4.81 | -18.61% | 1,200 |
| Aug 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00% | 0 |
| Aug 15, 2025 | 5.52 | 5.91 | 5.52 | 5.91 | 5.91 | 9.04% | 2,500 |
| Aug 14, 2025 | 4.91 | 7.40 | 4.91 | 5.42 | 5.42 | -1.45% | 59,300 |