Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
3.590
-0.464 (-11.45%)
At close: May 12, 2025, 4:00 PM
3.610
+0.020 (0.56%)
After-hours: May 12, 2025, 7:00 PM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.01 | 4.61 | 3.52 | 3.59 | 3.59 | -11.45% | 160,021 |
| May 9, 2025 | 4.80 | 5.21 | 4.00 | 4.05 | 4.05 | -15.54% | 78,817 |
| May 8, 2025 | 4.95 | 5.55 | 4.77 | 4.80 | 4.80 | -5.70% | 60,687 |
| May 7, 2025 | 4.64 | 5.52 | 4.55 | 5.09 | 5.09 | -10.13% | 119,326 |
| May 6, 2025 | 4.88 | 5.85 | 4.82 | 5.66 | 5.66 | 18.44% | 189,583 |
| May 5, 2025 | 4.16 | 5.25 | 4.01 | 4.78 | 4.78 | 18.98% | 264,766 |
| May 2, 2025 | 3.66 | 4.22 | 3.60 | 4.02 | 4.02 | 2.74% | 103,576 |
| May 1, 2025 | 4.13 | 4.72 | 3.84 | 3.91 | 3.91 | -5.30% | 132,280 |
| Apr 30, 2025 | 3.97 | 4.42 | 3.79 | 4.13 | 4.13 | -15.02% | 297,774 |
| Apr 29, 2025 | 3.74 | 6.56 | 3.65 | 4.86 | 4.86 | 6.48% | 6,850,020 |
| Apr 28, 2025 | 4.78 | 6.72 | 4.00 | 4.57 | 3.06 | 2.45% | 686,281 |
| Apr 25, 2025 | 3.74 | 4.80 | 3.62 | 4.46 | 2.98 | 21.62% | 234,115 |
| Apr 24, 2025 | 3.57 | 3.83 | 3.47 | 3.66 | 2.45 | -0.52% | 23,625 |
| Apr 23, 2025 | 3.55 | 3.76 | 3.52 | 3.68 | 2.47 | 2.02% | 36,172 |
| Apr 22, 2025 | 3.60 | 3.68 | 3.38 | 3.61 | 2.42 | 6.87% | 3,892 |
| Apr 21, 2025 | 3.68 | 3.74 | 3.37 | 3.38 | 2.26 | -6.63% | 7,401 |
| Apr 17, 2025 | 3.37 | 3.62 | 3.37 | 3.62 | 2.42 | 4.51% | 3,561 |
| Apr 16, 2025 | 3.82 | 3.90 | 3.37 | 3.46 | 2.32 | -5.67% | 5,672 |
| Apr 15, 2025 | 3.56 | 3.92 | 3.56 | 3.67 | 2.46 | 3.00% | 3,794 |
| Apr 14, 2025 | 3.98 | 3.98 | 3.44 | 3.56 | 2.39 | -6.83% | 6,124 |
| Apr 11, 2025 | 3.66 | 3.92 | 3.46 | 3.82 | 2.56 | 7.66% | 10,665 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.37 | 3.55 | 2.38 | -2.20% | 1,685 |
| Apr 9, 2025 | 3.36 | 3.68 | 3.21 | 3.63 | 2.43 | 6.26% | 10,366 |
| Apr 8, 2025 | 3.57 | 3.57 | 3.15 | 3.42 | 2.29 | 13.63% | 10,075 |
| Apr 7, 2025 | 3.31 | 3.33 | 2.73 | 3.01 | 2.01 | -12.15% | 28,496 |
| Apr 4, 2025 | 3.52 | 3.62 | 3.22 | 3.42 | 2.29 | -6.96% | 12,935 |
| Apr 3, 2025 | 3.84 | 4.00 | 3.68 | 3.68 | 2.46 | -6.19% | 9,226 |
| Apr 2, 2025 | 4.32 | 4.32 | 3.54 | 3.92 | 2.63 | -8.85% | 18,941 |
| Apr 1, 2025 | 4.38 | 4.55 | 4.18 | 4.30 | 2.88 | -3.65% | 20,978 |
| Mar 31, 2025 | 4.80 | 4.80 | 4.32 | 4.47 | 2.99 | -6.63% | 11,738 |
| Mar 28, 2025 | 4.74 | 4.91 | 4.74 | 4.78 | 3.20 | -2.23% | 6,926 |
| Mar 27, 2025 | 4.74 | 5.08 | 4.74 | 4.89 | 3.28 | 0.47% | 5,101 |
| Mar 26, 2025 | 4.72 | 4.92 | 4.71 | 4.87 | 3.26 | 1.46% | 13,114 |
| Mar 25, 2025 | 5.20 | 5.20 | 4.72 | 4.80 | 3.21 | -7.41% | 12,080 |
| Mar 24, 2025 | 4.88 | 5.28 | 4.80 | 5.18 | 3.47 | 1.25% | 14,548 |
| Mar 21, 2025 | 4.78 | 5.12 | 4.66 | 5.12 | 3.43 | 6.80% | 18,574 |
| Mar 20, 2025 | 4.96 | 5.01 | 4.69 | 4.79 | 3.21 | -2.12% | 10,094 |
| Mar 19, 2025 | 4.70 | 4.96 | 4.65 | 4.90 | 3.28 | 0.93% | 3,588 |
| Mar 18, 2025 | 4.89 | 4.95 | 4.65 | 4.85 | 3.25 | -0.49% | 6,633 |
| Mar 17, 2025 | 4.94 | 4.96 | 4.73 | 4.88 | 3.27 | 2.63% | 3,906 |
| Mar 14, 2025 | 4.70 | 4.86 | 4.70 | 4.75 | 3.18 | -2.18% | 6,001 |
| Mar 13, 2025 | 4.72 | 4.93 | 4.70 | 4.86 | 3.25 | 0.54% | 3,156 |
| Mar 12, 2025 | 5.11 | 5.11 | 4.73 | 4.83 | 3.24 | -3.32% | 15,974 |
| Mar 11, 2025 | 4.96 | 5.07 | 4.87 | 5.00 | 3.35 | 0.77% | 4,895 |
| Mar 10, 2025 | 5.12 | 5.28 | 4.96 | 4.96 | 3.32 | -2.52% | 13,747 |
| Mar 7, 2025 | 5.18 | 5.60 | 5.04 | 5.09 | 3.41 | -3.64% | 6,467 |
| Mar 6, 2025 | 5.60 | 5.60 | 5.13 | 5.28 | 3.54 | -2.83% | 5,663 |
| Mar 5, 2025 | 5.08 | 5.56 | 5.01 | 5.43 | 3.64 | 3.86% | 9,060 |
| Mar 4, 2025 | 5.42 | 6.24 | 4.94 | 5.23 | 3.50 | 1.43% | 82,035 |
| Mar 3, 2025 | 5.17 | 5.29 | 5.15 | 5.16 | 3.45 | -2.75% | 8,334 |