5 DAY PERFORMANCE
-14.70%
1 MONTH PERFORMANCE
-91.21%
3 MONTH PERFORMANCE
-93.47%
6 MONTH PERFORMANCE
-94.61%
YEAR-TO-DATE PERFORMANCE
-94.76%
1 YEAR PERFORMANCE
-98.84%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/11/2025 | $0.29 | $0.32 (9.58%) | $0.38 | $0.27 | 9.07 M | $4.09 M |
| 06/10/2025 | $0.34 | $0.28 (-18.76%) | $0.34 | $0.25 | 7.66 M | $3.61 M |
| 06/09/2025 | $0.40 | $0.34 (-13.8%) | $0.41 | $0.29 | 6.67 M | $4.47 M |
| 06/06/2025 | $0.61 | $0.37 (-38.85%) | $0.66 | $0.35 | 7.67 M | $4.79 M |
| 06/05/2025 | $1.46 | $0.61 (-58.56%) | $1.55 | $0.58 | 5.64 M | $7.84 M |
| 06/04/2025 | $1.62 | $1.45 (-10.49%) | $1.73 | $1.35 | 588.33 K | $18.79 M |
| 06/03/2025 | $1.62 | $1.67 (3.09%) | $1.72 | $1.59 | 94.82 K | $21.64 M |
| 06/02/2025 | $1.61 | $1.64 (1.86%) | $1.74 | $1.60 | 64.82 K | $21.25 M |
| 05/30/2025 | $1.56 | $1.63 (4.49%) | $1.82 | $1.56 | 230.20 K | $21.12 M |
| 05/29/2025 | $1.76 | $1.60 (-9.09%) | $1.76 | $1.56 | 291.13 K | $20.73 M |
| 05/28/2025 | $1.63 | $1.75 (7.36%) | $1.94 | $1.58 | 276.11 K | $22.68 M |
| 05/27/2025 | $1.44 | $1.62 (12.5%) | $1.68 | $1.44 | 112.80 K | $20.99 M |
| 05/23/2025 | $1.45 | $1.45 (0%) | $1.56 | $1.36 | 146.33 K | $18.79 M |
| 05/22/2025 | $1.53 | $1.46 (-4.58%) | $1.60 | $1.43 | 202.10 K | $18.92 M |
| 05/21/2025 | $1.70 | $1.57 (-7.65%) | $1.87 | $1.53 | 279.60 K | $20.35 M |
| 05/20/2025 | $1.94 | $1.75 (-9.79%) | $2.15 | $1.67 | 237.70 K | $22.68 M |
| 05/19/2025 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.90 | 159.01 K | $25.92 M |
| 05/16/2025 | $2.10 | $2.00 (-4.76%) | $2.31 | $1.95 | 144.53 K | $25.92 M |
| 05/15/2025 | $2.33 | $2.20 (-5.58%) | $2.50 | $2.15 | 183.43 K | $28.51 M |
| 05/14/2025 | $2.77 | $2.32 (-16.25%) | $2.77 | $2.21 | 252.20 K | $30.06 M |
| 05/13/2025 | $3.70 | $2.75 (-25.68%) | $3.93 | $2.69 | 328.00 K | $35.64 M |
| 05/12/2025 | $4.01 | $3.59 (-10.47%) | $4.61 | $3.52 | 160.81 K | $46.52 M |
| 05/09/2025 | $4.80 | $4.05 (-15.63%) | $5.21 | $4.00 | 78.82 K | $52.48 M |
| 05/08/2025 | $4.95 | $4.80 (-3.03%) | $5.55 | $4.77 | 60.69 K | $62.20 M |
| 05/07/2025 | $4.64 | $5.09 (9.7%) | $5.52 | $4.55 | 119.33 K | $65.96 M |
| 05/06/2025 | $4.88 | $5.66 (15.98%) | $5.85 | $4.82 | 189.58 K | $73.35 M |
| 05/05/2025 | $4.16 | $4.78 (14.9%) | $5.25 | $4.01 | 264.77 K | $61.94 M |
| 05/02/2025 | $3.66 | $4.02 (9.84%) | $4.22 | $3.60 | 103.58 K | $52.10 M |
| 05/01/2025 | $4.13 | $3.91 (-5.33%) | $4.72 | $3.84 | 132.28 K | $50.67 M |
| 04/30/2025 | $3.97 | $4.13 (4.03%) | $4.42 | $3.79 | 297.78 K | $53.52 M |
| 04/29/2025 | $3.74 | $4.86 (29.95%) | $6.56 | $3.65 | 6.85 M | $62.98 M |
| 04/28/2025 | $4.78 | $4.56 (-4.6%) | $6.72 | $4.00 | 686.28 K | $59.09 M |
| 04/25/2025 | $3.74 | $4.46 (19.25%) | $4.80 | $3.62 | 234.12 K | $57.80 M |
| 04/24/2025 | $3.57 | $3.66 (2.52%) | $3.83 | $3.47 | 23.63 K | $47.43 M |
| 04/23/2025 | $3.55 | $3.68 (3.66%) | $3.76 | $3.52 | 36.17 K | $47.69 M |
| 04/22/2025 | $3.60 | $3.61 (0.28%) | $3.68 | $3.38 | 3.89 K | $46.78 M |
| 04/21/2025 | $3.68 | $3.38 (-8.15%) | $3.74 | $3.37 | 7.40 K | $43.80 M |
| 04/17/2025 | $3.37 | $3.62 (7.42%) | $3.62 | $3.37 | 3.56 K | $46.91 M |
| 04/16/2025 | $3.82 | $3.46 (-9.42%) | $3.90 | $3.37 | 5.67 K | $44.84 M |
| 04/15/2025 | $3.56 | $3.67 (3.09%) | $3.92 | $3.56 | 3.80 K | $47.56 M |
| 04/14/2025 | $3.98 | $3.56 (-10.55%) | $3.98 | $3.44 | 6.12 K | $46.13 M |
| 04/11/2025 | $3.66 | $3.82 (4.37%) | $3.92 | $3.46 | 10.67 K | $49.50 M |
| 04/10/2025 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.36 | 1.69 K | $46.00 M |
| 04/09/2025 | $3.36 | $3.63 (8.04%) | $3.68 | $3.21 | 10.37 K | $47.04 M |
| 04/08/2025 | $3.57 | $3.42 (-4.2%) | $3.57 | $3.15 | 10.08 K | $44.32 M |
| 04/07/2025 | $3.31 | $3.01 (-9.06%) | $3.33 | $2.73 | 28.50 K | $39.01 M |
| 04/04/2025 | $3.52 | $3.42 (-2.84%) | $3.62 | $3.22 | 12.94 K | $44.32 M |
| 04/03/2025 | $3.84 | $3.68 (-4.17%) | $4.00 | $3.68 | 9.23 K | $47.69 M |
| 04/02/2025 | $4.32 | $3.92 (-9.26%) | $4.32 | $3.54 | 18.94 K | $50.80 M |
| 04/01/2025 | $4.38 | $4.30 (-1.83%) | $4.55 | $4.18 | 20.98 K | $55.72 M |
| 03/31/2025 | $4.80 | $4.47 (-6.88%) | $4.80 | $4.32 | 11.74 K | $57.93 M |
| 03/28/2025 | $4.74 | $4.78 (0.84%) | $4.91 | $4.74 | 6.93 K | $61.94 M |
| 03/27/2025 | $4.74 | $4.89 (3.16%) | $5.08 | $4.74 | 5.10 K | $63.37 M |
| 03/26/2025 | $4.72 | $4.87 (3.18%) | $4.92 | $4.71 | 13.12 K | $63.11 M |
| 03/25/2025 | $5.20 | $4.80 (-7.69%) | $5.20 | $4.72 | 12.08 K | $62.20 M |
| 03/24/2025 | $4.88 | $5.18 (6.15%) | $5.28 | $4.80 | 14.55 K | $67.13 M |
| 03/21/2025 | $4.78 | $5.12 (7.11%) | $5.12 | $4.66 | 18.57 K | $66.35 M |
| 03/20/2025 | $4.96 | $4.79 (-3.43%) | $5.01 | $4.69 | 10.09 K | $62.07 M |
| 03/19/2025 | $4.70 | $4.90 (4.26%) | $4.96 | $4.65 | 3.59 K | $63.50 M |
| 03/18/2025 | $4.89 | $4.85 (-0.82%) | $4.95 | $4.65 | 6.63 K | $62.85 M |
| 03/17/2025 | $4.94 | $4.88 (-1.21%) | $4.96 | $4.73 | 3.91 K | $63.24 M |
| 03/14/2025 | $4.70 | $4.75 (1.06%) | $4.86 | $4.70 | 6.00 K | $61.56 M |
| 03/13/2025 | $4.72 | $4.86 (2.97%) | $4.93 | $4.70 | 3.16 K | $62.98 M |
| 03/12/2025 | $5.11 | $4.83 (-5.48%) | $5.11 | $4.73 | 15.98 K | $62.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
