Cyclacel Pharmaceuticals, Inc. (CYCCP)
NASDAQ: CYCCP · Real-Time Price · USD · Preferred Stock
5.48
-0.02 (-0.36%)
Aug 14, 2025, 11:44 AM - Market open
Cyclacel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 650 |
| Aug 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | 295 |
| 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 | - | 1,752 |
| Aug 4, 2025 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -0.49% | 1,695 |
| 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% | 1,593 |
| 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% | 5,274 |
| 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 | -6.96% | 7,542 |
| Jul 18, 2025 | 5.65 | 6.20 | 5.49 | 5.49 | 5.34 | 3.43% | 7,257 |
| Jul 17, 2025 | 5.40 | 6.28 | 5.12 | 5.31 | 5.17 | 4.94% | 27,557 |
| Jul 16, 2025 | 5.44 | 5.87 | 5.06 | 5.06 | 4.92 | -10.44% | 8,257 |
| Jul 15, 2025 | 5.39 | 6.80 | 5.11 | 5.65 | 5.50 | 15.07% | 36,650 |
| Jul 11, 2025 | 5.38 | 5.38 | 4.89 | 4.91 | 4.78 | -1.01% | 2,537 |
| Jul 10, 2025 | 5.60 | 6.26 | 4.90 | 4.96 | 4.83 | -15.93% | 15,588 |
| Jul 9, 2025 | 5.59 | 5.90 | 5.50 | 5.90 | 5.74 | 3.15% | 8,285 |
| Jul 8, 2025 | 5.90 | 5.90 | 4.85 | 5.72 | 5.56 | 1.78% | 10,011 |
| Jul 7, 2025 | 5.91 | 6.40 | 5.45 | 5.62 | 5.47 | -1.40% | 15,345 |
| Jul 3, 2025 | 5.57 | 5.70 | 5.36 | 5.70 | 5.54 | 7.34% | 1,220 |
| Jul 2, 2025 | 5.30 | 5.81 | 5.30 | 5.31 | 5.17 | 0.57% | 1,120 |
| Jul 1, 2025 | 5.40 | 5.79 | 5.25 | 5.28 | 5.14 | -3.83% | 3,934 |
| Jun 30, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.34 | - | 201 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.45 | 5.49 | 5.34 | 0.73% | 1,981 |
| Jun 26, 2025 | 5.45 | 5.85 | 5.05 | 5.45 | 5.30 | - | 19,530 |
| Jun 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.30 | 2.83% | 212 |
| Jun 17, 2025 | 5.13 | 5.30 | 5.00 | 5.30 | 5.16 | -5.36% | 431 |
| Jun 13, 2025 | 5.29 | 5.60 | 5.00 | 5.60 | 5.45 | 2.75% | 2,851 |
| Jun 12, 2025 | 5.35 | 5.55 | 5.30 | 5.45 | 5.30 | -4.39% | 5,058 |
| Jun 11, 2025 | 5.35 | 5.70 | 5.29 | 5.70 | 5.54 | 0.18% | 441 |
| Jun 10, 2025 | 5.80 | 5.80 | 5.30 | 5.69 | 5.54 | 3.83% | 4,471 |
| Jun 9, 2025 | 5.60 | 5.60 | 5.13 | 5.48 | 5.33 | -2.30% | 1,395 |
| Jun 6, 2025 | 5.55 | 6.04 | 5.44 | 5.61 | 5.46 | -3.29% | 1,662 |
| Jun 5, 2025 | 5.98 | 6.20 | 5.43 | 5.80 | 5.64 | 2.29% | 5,369 |
| Jun 4, 2025 | 4.84 | 5.68 | 4.84 | 5.67 | 5.52 | 41.75% | 4,213 |
| Jun 3, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.89 | -11.11% | 835 |
| Jun 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | 12.50% | 434 |
| May 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | 11.11% | 379 |
| May 29, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.50 | -9.32% | 365 |
| May 27, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.86 | 5.87% | 1,425 |
| May 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | 7.45% | 228 |
| May 22, 2025 | 3.76 | 3.76 | 3.45 | 3.49 | 3.40 | -16.71% | 1,634 |
| May 20, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.08 | 5.81% | 208 |
| May 16, 2025 | 4.39 | 4.39 | 3.96 | 3.96 | 3.85 | 5.32% | 497 |
| May 15, 2025 | 3.63 | 3.90 | 3.55 | 3.76 | 3.66 | 3.58% | 1,931 |