Cyclerion Therapeutics, Inc. (CYCN)
NASDAQ: CYCN · Real-Time Price · USD
2.960
+0.153 (5.44%)
Jun 27, 2025, 4:00 PM - Market closed
Cyclerion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.77 | 3.11 | 2.71 | 2.93 | - | 4.38% | 41,811 |
| Jun 26, 2025 | 2.98 | 3.04 | 2.71 | 2.81 | 2.81 | -5.52% | 83,291 |
| Jun 25, 2025 | 2.81 | 3.07 | 2.81 | 2.97 | 2.97 | -0.83% | 4,072 |
| Jun 24, 2025 | 3.13 | 3.13 | 2.87 | 3.00 | 3.00 | 4.03% | 9,762 |
| Jun 23, 2025 | 2.93 | 3.14 | 2.88 | 2.88 | 2.88 | -2.37% | 8,648 |
| Jun 20, 2025 | 3.04 | 3.16 | 2.95 | 2.95 | 2.95 | -6.35% | 17,413 |
| Jun 18, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 1.38% | 3,302 |
| Jun 17, 2025 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | 0.71% | 12,135 |
| Jun 16, 2025 | 3.06 | 3.11 | 3.06 | 3.09 | 3.09 | -0.93% | 4,367 |
| Jun 13, 2025 | 2.94 | 3.19 | 2.93 | 3.11 | 3.11 | 0.45% | 9,411 |
| Jun 12, 2025 | 3.13 | 3.18 | 2.92 | 3.10 | 3.10 | 2.99% | 16,221 |
| Jun 11, 2025 | 3.09 | 3.20 | 2.94 | 3.01 | 3.01 | -4.14% | 13,720 |
| Jun 10, 2025 | 3.11 | 3.31 | 3.11 | 3.14 | 3.14 | -0.13% | 9,214 |
| Jun 9, 2025 | 3.19 | 3.25 | 3.08 | 3.14 | 3.14 | -1.13% | 10,274 |
| Jun 6, 2025 | 3.19 | 3.19 | 3.04 | 3.18 | 3.18 | 0.32% | 15,153 |
| Jun 5, 2025 | 3.01 | 3.26 | 3.01 | 3.17 | 3.17 | 1.28% | 8,867 |
| Jun 4, 2025 | 3.13 | 3.25 | 3.01 | 3.13 | 3.13 | -2.34% | 20,352 |
| Jun 3, 2025 | 2.84 | 3.29 | 2.80 | 3.21 | 3.21 | 8.28% | 48,250 |
| Jun 2, 2025 | 2.80 | 3.02 | 2.77 | 2.96 | 2.96 | 5.34% | 12,940 |
| May 30, 2025 | 2.71 | 2.95 | 2.71 | 2.81 | 2.81 | 1.44% | 33,767 |
| May 29, 2025 | 2.70 | 2.94 | 2.70 | 2.77 | 2.77 | 0.73% | 18,343 |
| May 28, 2025 | 2.88 | 2.88 | 2.70 | 2.75 | 2.75 | -5.79% | 22,501 |
| May 27, 2025 | 3.29 | 3.29 | 2.77 | 2.92 | 2.92 | -10.73% | 56,356 |
| May 23, 2025 | 3.10 | 3.27 | 3.10 | 3.27 | 3.27 | 0.62% | 3,922 |
| May 22, 2025 | 3.15 | 3.28 | 3.04 | 3.25 | 3.25 | 5.86% | 32,735 |
| May 21, 2025 | 3.05 | 3.30 | 3.05 | 3.07 | 3.07 | -6.52% | 18,139 |
| May 20, 2025 | 3.05 | 3.30 | 3.05 | 3.28 | 3.28 | 5.46% | 16,511 |
| May 19, 2025 | 3.04 | 3.14 | 3.04 | 3.11 | 3.11 | 2.43% | 4,585 |
| May 16, 2025 | 2.90 | 3.10 | 2.90 | 3.04 | 3.04 | 4.18% | 7,030 |
| May 15, 2025 | 3.05 | 3.05 | 2.83 | 2.92 | 2.92 | -4.27% | 4,908 |
| May 14, 2025 | 3.12 | 3.34 | 2.84 | 3.05 | 3.05 | -2.31% | 9,560 |
| May 13, 2025 | 3.19 | 3.19 | 2.93 | 3.12 | 3.12 | -3.70% | 15,529 |
| May 12, 2025 | 3.28 | 3.30 | 3.05 | 3.24 | 3.24 | -1.16% | 24,118 |
| May 9, 2025 | 3.12 | 3.44 | 3.12 | 3.28 | 3.28 | 3.80% | 40,441 |
| May 8, 2025 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -7.93% | 4,397 |
| May 7, 2025 | 3.00 | 3.44 | 3.00 | 3.43 | 3.43 | 13.95% | 40,194 |
| May 6, 2025 | 2.95 | 3.10 | 2.82 | 3.01 | 3.01 | 1.35% | 12,573 |
| May 5, 2025 | 3.07 | 3.13 | 2.96 | 2.97 | 2.97 | -5.56% | 3,820 |
| May 2, 2025 | 3.14 | 3.45 | 3.07 | 3.15 | 3.15 | -4.70% | 14,662 |
| May 1, 2025 | 3.45 | 3.45 | 3.10 | 3.30 | 3.30 | -4.35% | 8,103 |
| Apr 30, 2025 | 3.29 | 3.62 | 3.23 | 3.45 | 3.45 | 2.99% | 7,791 |
| Apr 29, 2025 | 3.69 | 3.79 | 3.28 | 3.35 | 3.35 | -9.46% | 20,808 |
| Apr 28, 2025 | 3.28 | 3.75 | 3.14 | 3.70 | 3.70 | 13.85% | 50,827 |
| Apr 25, 2025 | 3.04 | 3.25 | 2.98 | 3.25 | 3.25 | 7.97% | 16,695 |
| Apr 24, 2025 | 2.99 | 3.04 | 2.83 | 3.01 | 3.01 | 2.03% | 16,052 |
| Apr 23, 2025 | 2.93 | 2.99 | 2.82 | 2.95 | 2.95 | -1.34% | 5,617 |
| Apr 22, 2025 | 2.70 | 2.99 | 2.70 | 2.99 | 2.99 | 10.74% | 20,810 |
| Apr 21, 2025 | 2.65 | 2.73 | 2.65 | 2.70 | 2.70 | -1.82% | 2,519 |
| Apr 17, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 2.61% | 2,810 |
| Apr 16, 2025 | 2.70 | 2.74 | 2.64 | 2.68 | 2.68 | -0.37% | 3,398 |