Cyclacel Pharmaceuticals, Inc. (CYCC)
NASDAQ: CYCC · Real-Time Price · USD
8.90
-0.38 (-4.09%)
At close: Aug 13, 2025, 4:00 PM
8.80
-0.10 (-1.12%)
Pre-market: Aug 14, 2025, 8:00 AM EDT
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 250,575 |
| Jul 28, 2025 | 15.21 | 16.28 | 14.69 | 15.39 | 15.39 | -4.05% | 195,589 |
| 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% | 6,224,467 |
| 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% | 346,766 |
| Jul 21, 2025 | 12.86 | 14.37 | 11.32 | 11.66 | 11.66 | -10.79% | 980,851 |
| Jul 18, 2025 | 8.00 | 18.00 | 8.00 | 13.07 | 13.07 | 58.81% | 22,195,061 |
| Jul 17, 2025 | 8.24 | 9.48 | 7.76 | 8.23 | 8.23 | 0.37% | 1,326,706 |
| Jul 16, 2025 | 9.53 | 10.28 | 7.51 | 8.20 | 8.20 | -33.50% | 3,553,839 |
| Jul 15, 2025 | 4.58 | 19.25 | 4.55 | 12.33 | 12.33 | 272.51% | 62,780,447 |
| Jul 14, 2025 | 3.62 | 3.65 | 3.27 | 3.31 | 3.31 | -10.78% | 136,756 |
| Jul 11, 2025 | 4.12 | 4.17 | 3.68 | 3.71 | 3.71 | -11.67% | 89,442 |
| Jul 10, 2025 | 3.52 | 4.34 | 3.52 | 4.20 | 4.20 | 12.60% | 236,433 |
| Jul 9, 2025 | 3.22 | 3.81 | 3.17 | 3.73 | 3.73 | 11.01% | 234,915 |
| Jul 8, 2025 | 3.32 | 3.60 | 3.27 | 3.36 | 3.36 | -5.88% | 239,495 |
| Jul 7, 2025 | 3.91 | 3.97 | 3.08 | 3.57 | 3.57 | 0.85% | 5,340,072 |
| Jul 3, 2025 | 3.72 | 3.75 | 3.23 | 3.54 | 3.54 | -4.79% | 172,975 |
| Jul 2, 2025 | 4.35 | 4.35 | 3.45 | 3.72 | 3.72 | -26.29% | 286,987 |
| Jul 1, 2025 | 5.03 | 5.10 | 4.76 | 5.04 | 5.05 | 1.82% | 20,646 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.80 | 4.95 | 4.96 | -0.22% | 28,512 |
| Jun 27, 2025 | 5.13 | 5.30 | 4.86 | 4.97 | 4.97 | -5.37% | 31,973 |
| Jun 26, 2025 | 5.33 | 5.55 | 5.03 | 5.25 | 5.25 | -4.29% | 50,868 |
| Jun 25, 2025 | 5.22 | 6.11 | 4.88 | 5.48 | 5.48 | 4.42% | 255,375 |
| Jun 24, 2025 | 4.88 | 5.25 | 4.70 | 5.25 | 5.25 | 6.97% | 36,865 |
| Jun 23, 2025 | 4.95 | 5.10 | 4.83 | 4.91 | 4.91 | -4.01% | 47,836 |
| Jun 20, 2025 | 4.80 | 5.54 | 4.80 | 5.11 | 5.11 | 1.01% | 90,082 |
| Jun 18, 2025 | 4.88 | 5.23 | 4.74 | 5.06 | 5.06 | -3.69% | 117,796 |
| Jun 17, 2025 | 4.73 | 5.62 | 4.41 | 5.26 | 5.26 | 2.76% | 1,158,805 |
| Jun 16, 2025 | 5.81 | 5.85 | 4.71 | 5.12 | 5.12 | -17.25% | 155,421 |
| Jun 13, 2025 | 5.23 | 6.96 | 4.85 | 6.18 | 6.18 | 14.78% | 479,121 |
| Jun 12, 2025 | 4.78 | 5.40 | 4.65 | 5.39 | 5.39 | 13.75% | 282,179 |
| Jun 11, 2025 | 4.32 | 5.68 | 4.10 | 4.73 | 4.73 | 13.20% | 604,834 |
| Jun 10, 2025 | 5.15 | 5.17 | 3.75 | 4.18 | 4.18 | -19.14% | 510,991 |
| Jun 9, 2025 | 6.00 | 6.15 | 4.33 | 5.17 | 5.17 | -6.81% | 444,462 |
| Jun 6, 2025 | 9.08 | 9.90 | 5.29 | 5.55 | 5.55 | -38.84% | 511,379 |
| Jun 5, 2025 | 21.90 | 23.22 | 8.70 | 9.08 | 9.08 | -58.28% | 362,816 |
| Jun 4, 2025 | 24.30 | 25.95 | 20.25 | 21.75 | 21.75 | -13.17% | 39,221 |
| Jun 3, 2025 | 24.30 | 25.80 | 23.85 | 25.05 | 25.05 | 1.83% | 6,321 |