Cyclacel Pharmaceuticals, Inc. CYCC
6.37 0.00 (+0.00%)
Regular-session close
6.10 Day range 6.96
52-week range unavailable
CYCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.76 | 6.98 | 6.10 | 6.37 | -0.40 | -5.91% | 220,498 |
| Sep 10, 2025 | 6.65 | 6.77 | 5.92 | 6.77 | +0.11 | +1.65% | 139,562 |
| Sep 9, 2025 | 7.02 | 7.11 | 6.65 | 6.66 | -0.39 | -5.53% | 95,351 |
| Sep 8, 2025 | 7.03 | 7.18 | 6.84 | 7.05 | -0.07 | -0.98% | 34,999 |
| Sep 5, 2025 | 7.38 | 7.49 | 6.75 | 7.12 | -0.34 | -4.56% | 82,277 |
| Sep 4, 2025 | 7.53 | 7.59 | 7.26 | 7.46 | -0.23 | -2.99% | 31,451 |
| Sep 3, 2025 | 7.60 | 7.79 | 7.60 | 7.69 | 0.00 | 0.00% | 62,478 |
| Sep 2, 2025 | 8.11 | 8.11 | 7.60 | 7.69 | -0.55 | -6.67% | 41,446 |
| Aug 29, 2025 | 7.78 | 8.82 | 7.74 | 8.24 | +0.42 | +5.37% | 97,365 |
| Aug 28, 2025 | 8.06 | 8.20 | 7.50 | 7.82 | -0.25 | -3.10% | 26,907 |
| Aug 27, 2025 | 7.49 | 8.32 | 7.49 | 8.07 | +0.58 | +7.74% | 110,379 |
| Aug 26, 2025 | 7.40 | 7.60 | 7.34 | 7.49 | -0.06 | -0.79% | 23,678 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.30 | 7.55 | -0.44 | -5.51% | 34,306 |
| Aug 22, 2025 | 8.00 | 8.16 | 7.79 | 7.99 | -0.01 | -0.12% | 43,050 |
| Aug 21, 2025 | 7.15 | 8.28 | 7.15 | 8.00 | +0.68 | +9.29% | 91,171 |
| Aug 20, 2025 | 7.39 | 7.47 | 6.91 | 7.32 | -0.17 | -2.27% | 105,487 |
| Aug 19, 2025 | 7.40 | 7.52 | 7.11 | 7.49 | -0.03 | -0.40% | 43,627 |
| Aug 18, 2025 | 7.99 | 8.35 | 7.09 | 7.52 | -0.43 | -5.41% | 161,364 |
| Aug 15, 2025 | 8.91 | 9.40 | 7.83 | 7.95 | -0.94 | -10.57% | 208,003 |
| Aug 14, 2025 | 8.72 | 8.92 | 8.13 | 8.89 | -0.01 | -0.11% | 90,728 |
| Aug 13, 2025 | 9.01 | 9.52 | 8.81 | 8.90 | -0.38 | -4.09% | 66,171 |
| Aug 12, 2025 | 9.01 | 9.45 | 8.95 | 9.28 | +0.23 | +2.54% | 86,073 |
| Aug 11, 2025 | 8.67 | 9.53 | 8.67 | 9.05 | +0.27 | +3.08% | 128,609 |
| Aug 8, 2025 | 8.91 | 10.08 | 8.70 | 8.78 | -0.19 | -2.12% | 231,036 |
| Aug 7, 2025 | 7.70 | 9.77 | 7.45 | 8.97 | +1.56 | +21.05% | 463,402 |
| Aug 6, 2025 | 7.88 | 7.91 | 7.21 | 7.41 | -0.80 | -9.74% | 182,429 |
| Aug 5, 2025 | 10.54 | 10.58 | 7.91 | 8.21 | -1.60 | -16.31% | 1,615,620 |
| Aug 4, 2025 | 9.62 | 10.07 | 9.28 | 9.81 | +0.09 | +0.93% | 169,326 |
| Aug 1, 2025 | 10.76 | 10.93 | 9.50 | 9.72 | -1.49 | -13.29% | 145,398 |
| Jul 31, 2025 | 12.14 | 12.25 | 11.16 | 11.21 | -1.18 | -9.52% | 117,812 |
| Jul 30, 2025 | 12.71 | 14.15 | 12.20 | 12.39 | -0.86 | -6.49% | 153,305 |
| Jul 29, 2025 | 14.68 | 15.03 | 12.28 | 13.25 | -2.14 | -13.91% | 250,575 |
| Jul 28, 2025 | 15.21 | 16.28 | 14.69 | 15.39 | -0.65 | -4.05% | 195,589 |
| Jul 25, 2025 | 15.96 | 18.00 | 15.54 | 16.04 | -1.11 | -6.47% | 463,437 |
| Jul 24, 2025 | 18.48 | 19.87 | 15.20 | 17.15 | +3.15 | +22.50% | 6,224,467 |
| Jul 23, 2025 | 10.97 | 15.48 | 10.80 | 14.00 | +3.24 | +30.11% | 1,725,845 |
| Jul 22, 2025 | 12.19 | 13.39 | 10.05 | 10.76 | -0.90 | -7.72% | 346,766 |
| Jul 21, 2025 | 12.86 | 14.37 | 11.32 | 11.66 | -1.41 | -10.79% | 980,851 |
| Jul 18, 2025 | 8.00 | 18.00 | 8.00 | 13.07 | +4.84 | +58.81% | 22,369,215 |
| Jul 17, 2025 | 8.24 | 9.48 | 7.76 | 8.23 | +0.03 | +0.37% | 1,326,706 |
| Jul 16, 2025 | 9.53 | 10.28 | 7.51 | 8.20 | -4.13 | -33.50% | 3,553,839 |
| Jul 15, 2025 | 4.58 | 19.25 | 4.55 | 12.33 | +9.02 | +272.51% | 63,786,644 |
| Jul 14, 2025 | 3.62 | 3.65 | 3.27 | 3.31 | -0.40 | -10.78% | 136,756 |
| Jul 11, 2025 | 4.12 | 4.17 | 3.68 | 3.71 | -0.49 | -11.67% | 89,442 |
| Jul 10, 2025 | 3.52 | 4.34 | 3.52 | 4.20 | +0.47 | +12.60% | 236,433 |
| Jul 9, 2025 | 3.22 | 3.81 | 3.17 | 3.73 | +0.37 | +11.01% | 234,915 |
| Jul 8, 2025 | 3.32 | 3.60 | 3.27 | 3.36 | -0.21 | -5.88% | 239,495 |
| Jul 7, 2025 | 3.91 | 3.97 | 3.08 | 3.57 | +0.03 | +0.85% | 5,369,034 |
| Jul 3, 2025 | 3.72 | 3.75 | 3.23 | 3.54 | -0.18 | -4.84% | 172,975 |
| Jul 2, 2025 | 4.35 | 4.35 | 3.45 | 3.72 | -1.32 | -26.19% | 286,987 |
| Jul 1, 2025 | 5.03 | 5.10 | 4.76 | 5.04 | +0.09 | +1.82% | 20,646 |
| Jun 30, 2025 | 4.95 | 4.95 | 4.80 | 4.95 | -0.02 | -0.40% | 28,512 |
| Jun 27, 2025 | 5.13 | 5.30 | 4.86 | 4.97 | -0.28 | -5.33% | 31,973 |
| Jun 26, 2025 | 5.33 | 5.55 | 5.03 | 5.25 | -0.23 | -4.20% | 50,868 |
| Jun 25, 2025 | 5.22 | 6.11 | 4.88 | 5.48 | +0.23 | +4.38% | 255,375 |
| Jun 24, 2025 | 4.88 | 5.25 | 4.70 | 5.25 | +0.34 | +6.92% | 36,865 |
| Jun 23, 2025 | 4.95 | 5.10 | 4.83 | 4.91 | -0.20 | -3.91% | 47,836 |
| Jun 20, 2025 | 4.80 | 5.54 | 4.80 | 5.11 | +0.05 | +0.99% | 90,082 |
| Jun 18, 2025 | 4.88 | 5.23 | 4.74 | 5.06 | -0.20 | -3.80% | 117,796 |
| Jun 17, 2025 | 4.73 | 5.62 | 4.41 | 5.26 | +0.14 | +2.73% | 1,158,805 |
| Jun 16, 2025 | 5.81 | 5.85 | 4.71 | 5.12 | -1.06 | -17.15% | 155,421 |
| Jun 13, 2025 | 5.23 | 6.96 | 4.85 | 6.18 | +0.79 | +14.66% | 479,121 |
| Jun 12, 2025 | 4.78 | 5.40 | 4.65 | 5.39 | +0.66 | +13.95% | 282,179 |
| Jun 11, 2025 | 4.32 | 5.68 | 4.10 | 4.73 | +0.55 | +13.16% | 604,834 |
64 days, newest first. Daily bars as drawn on the CYCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.