Cyclacel Pharmaceuticals ... (CYCCP)
NASDAQ: CYCCP
· Real-Time Price · USD
5.37
0.56 (11.64%)
At close: Aug 20, 2025, 3:43 PM
5.37
0.00%
After-hours: Aug 20, 2025, 04:00 PM EDT
CYCCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.97 | 5.42 | 4.97 | 5.42 | 5.42 | 12.68% | 334 |
| Aug 19, 2025 | 5.05 | 5.54 | 4.81 | 4.81 | 4.81 | -18.61% | 1,200 |
| Aug 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.00% | 0 |
| Aug 15, 2025 | 5.52 | 5.91 | 5.52 | 5.91 | 5.91 | 9.04% | 2,564 |
| Aug 14, 2025 | 4.91 | 7.40 | 4.91 | 5.42 | 5.42 | -1.45% | 59,300 |
| 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% | 700 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.00% | 0 |
| Aug 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | 300 |
| 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 | 0.00% | 1,800 |
| Aug 4, 2025 | 4.24 | 4.24 | 4.04 | 4.04 | 4.04 | -0.49% | 1,700 |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0 |
| 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% | 1,600 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Jul 24, 2025 | 4.70 | 4.88 | 4.70 | 4.84 | 4.84 | 4.09% | 7,664 |