Cyclerion Therapeutics In... (CYCN)
2.40
-0.27 (-10.11%)
At close: Mar 03, 2025, 3:59 PM
2.05
-14.58%
After-hours: Mar 03, 2025, 04:35 PM EST
CYCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.59 | 2.73 | 2.35 | 2.40 | -0.27 | -10.11% | 64,149 |
| Feb 28, 2025 | 2.77 | 2.88 | 2.63 | 2.67 | -0.15 | -5.32% | 40,918 |
| Feb 27, 2025 | 2.88 | 2.99 | 2.71 | 2.82 | 0.05 | 1.81% | 170,871 |
| Feb 26, 2025 | 2.62 | 2.88 | 2.62 | 2.77 | 0.08 | 2.97% | 102,804 |
| Feb 25, 2025 | 2.69 | 2.79 | 2.57 | 2.69 | 0.02 | 0.75% | 124,233 |
| Feb 24, 2025 | 2.74 | 2.80 | 2.51 | 2.67 | -0.15 | -5.32% | 64,549 |
| Feb 21, 2025 | 2.68 | 2.83 | 2.60 | 2.82 | 0.11 | 4.06% | 158,576 |
| Feb 20, 2025 | 2.82 | 2.90 | 2.63 | 2.71 | -0.17 | -5.90% | 57,001 |
| Feb 19, 2025 | 3.05 | 3.07 | 2.80 | 2.88 | -0.23 | -7.40% | 96,224 |
| Feb 18, 2025 | 3.17 | 3.21 | 3.01 | 3.11 | -0.01 | -0.32% | 54,625 |
| Feb 14, 2025 | 2.89 | 3.23 | 2.89 | 3.12 | 0.09 | 2.97% | 50,880 |
| Feb 13, 2025 | 3.31 | 3.36 | 2.97 | 3.03 | -0.33 | -9.82% | 104,500 |
| Feb 12, 2025 | 3.15 | 3.49 | 3.15 | 3.36 | 0.12 | 3.70% | 230,658 |
| Feb 11, 2025 | 3.77 | 3.77 | 3.23 | 3.24 | -0.58 | -15.18% | 252,900 |
| Feb 10, 2025 | 4.12 | 4.31 | 3.61 | 3.82 | -0.39 | -9.26% | 410,500 |
| Feb 7, 2025 | 4.36 | 4.80 | 4.13 | 4.21 | -0.04 | -0.94% | 165,903 |
| Feb 6, 2025 | 4.41 | 4.50 | 4.05 | 4.25 | -0.23 | -5.13% | 211,200 |
| Feb 5, 2025 | 4.24 | 5.18 | 4.05 | 4.48 | 0.29 | 6.92% | 452,999 |
| Feb 4, 2025 | 5.51 | 5.55 | 4.17 | 4.19 | -1.13 | -21.24% | 1,302,400 |
| Feb 3, 2025 | 4.02 | 6.25 | 3.93 | 5.32 | 1.40 | 35.71% | 29,427,000 |
| Jan 31, 2025 | 3.34 | 4.47 | 3.04 | 3.92 | 1.38 | 54.33% | 82,574,100 |
| Jan 30, 2025 | 2.30 | 2.63 | 2.30 | 2.54 | 0.17 | 7.17% | 605,805 |
| Jan 29, 2025 | 2.41 | 2.56 | 2.30 | 2.37 | -0.08 | -3.27% | 8,800 |
| Jan 28, 2025 | 2.63 | 2.65 | 2.35 | 2.45 | -0.26 | -9.59% | 40,900 |
| Jan 27, 2025 | 2.94 | 2.94 | 2.60 | 2.71 | 0.03 | 1.12% | 24,137 |
| Jan 24, 2025 | 2.85 | 2.91 | 2.63 | 2.68 | -0.24 | -8.22% | 64,249 |
| Jan 23, 2025 | 2.99 | 3.04 | 2.90 | 2.92 | -0.03 | -1.02% | 34,058 |
| Jan 22, 2025 | 2.81 | 2.99 | 2.81 | 2.95 | 0.05 | 1.72% | 23,074 |
| Jan 21, 2025 | 2.92 | 3.09 | 2.85 | 2.90 | -0.09 | -3.01% | 52,417 |
| Jan 17, 2025 | 3.01 | 3.20 | 2.93 | 2.99 | 0.08 | 2.75% | 12,457 |
| Jan 16, 2025 | 3.04 | 3.12 | 2.80 | 2.91 | -0.10 | -3.32% | 32,545 |
| Jan 15, 2025 | 3.00 | 3.10 | 2.91 | 3.01 | 0.09 | 3.08% | 41,516 |
| Jan 14, 2025 | 3.29 | 3.33 | 2.88 | 2.92 | -0.31 | -9.60% | 269,216 |
| Jan 13, 2025 | 3.40 | 3.40 | 3.06 | 3.23 | -0.06 | -1.82% | 55,443 |
| Jan 10, 2025 | 3.07 | 3.31 | 3.05 | 3.29 | 0.05 | 1.54% | 34,300 |
| Jan 8, 2025 | 3.22 | 3.35 | 3.09 | 3.24 | -0.01 | -0.31% | 43,921 |
| Jan 7, 2025 | 3.15 | 3.40 | 3.14 | 3.25 | 0.11 | 3.50% | 66,306 |
| Jan 6, 2025 | 3.31 | 3.47 | 3.07 | 3.14 | -0.08 | -2.48% | 127,196 |
| Jan 3, 2025 | 3.27 | 3.40 | 3.20 | 3.22 | -0.07 | -2.13% | 44,539 |
| Jan 2, 2025 | 3.15 | 3.49 | 3.15 | 3.29 | 0.07 | 2.17% | 49,500 |
| Dec 31, 2024 | 3.41 | 3.50 | 3.21 | 3.22 | -0.23 | -6.67% | 48,018 |
| Dec 30, 2024 | 3.18 | 3.67 | 3.13 | 3.45 | 0.15 | 4.55% | 47,758 |
| Dec 27, 2024 | 3.55 | 3.56 | 3.21 | 3.30 | -0.02 | -0.60% | 100,100 |
| Dec 26, 2024 | 3.23 | 3.48 | 3.15 | 3.32 | 0.03 | 0.91% | 87,522 |
| Dec 24, 2024 | 3.12 | 3.42 | 3.01 | 3.29 | 0.09 | 2.81% | 88,936 |
| Dec 23, 2024 | 3.24 | 3.41 | 3.00 | 3.20 | 0.01 | 0.31% | 251,986 |
| Dec 20, 2024 | 3.03 | 3.43 | 2.83 | 3.19 | 0.24 | 8.14% | 269,600 |
| Dec 19, 2024 | 3.00 | 3.12 | 2.81 | 2.95 | 0.10 | 3.51% | 135,006 |
| Dec 18, 2024 | 3.21 | 3.60 | 2.80 | 2.85 | -0.43 | -13.11% | 613,043 |
| Dec 17, 2024 | 3.49 | 3.51 | 3.15 | 3.28 | -0.25 | -7.08% | 188,609 |