-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-74.13% -
3 MONTH PERFORMANCE
-69.17% -
6 MONTH PERFORMANCE
-82.55% -
YEAR-TO-DATE PERFORMANCE
-86.14% -
1 YEAR PERFORMANCE
-91.18%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.35 | $0.36 (1.71%) | $0.38 | $0.35 | 252,756 | $766,184 |
| 11/21/2024 | $0.36 | $0.35 (-3.71%) | $0.38 | $0.32 | 365,000 | $747,460 |
| 11/20/2024 | $0.38 | $0.37 (-0.99%) | $0.39 | $0.36 | 290,841 | $799,113 |
| 11/19/2024 | $0.35 | $0.37 (6.41%) | $0.38 | $0.34 | 458,003 | $804,063 |
| 11/18/2024 | $0.37 | $0.36 (-0.99%) | $0.38 | $0.35 | 310,043 | $777,806 |
| 11/15/2024 | $0.39 | $0.37 (-4.91%) | $0.39 | $0.35 | 425,000 | $804,924 |
| 11/14/2024 | $0.40 | $0.39 (-1.68%) | $0.44 | $0.39 | 958,000 | $709,987 |
| 11/13/2024 | $0.42 | $0.45 (8.23%) | $0.52 | $0.37 | 12.67 M | $812,342 |
| 11/12/2024 | $0.44 | $0.41 (-7.51%) | $0.44 | $0.39 | 3.35 M | $740,134 |
| 11/11/2024 | $0.46 | $0.45 (-1.32%) | $0.47 | $0.43 | 602,800 | $810,537 |
| 11/08/2024 | $0.41 | $0.48 (17.03%) | $0.50 | $0.39 | 2.73 M | $868,303 |
| 11/07/2024 | $0.48 | $0.43 (-11.31%) | $0.52 | $0.38 | 3.04 M | $768,475 |
| 11/06/2024 | $0.44 | $0.42 (-6.13%) | $0.45 | $0.40 | 469,200 | $749,340 |
| 11/05/2024 | $0.50 | $0.44 (-12.37%) | $0.50 | $0.43 | 896,200 | $798,081 |
| 11/04/2024 | $0.61 | $0.51 (-17.82%) | $0.62 | $0.50 | 661,329 | $911,628 |
| 11/01/2024 | $0.63 | $0.63 (-0.81%) | $0.64 | $0.60 | 216,617 | $1.13 M |
| 10/31/2024 | $0.64 | $0.65 (1.41%) | $0.67 | $0.62 | 206,700 | $1.17 M |
| 10/30/2024 | $0.66 | $0.66 (-0.77%) | $0.69 | $0.64 | 618,000 | $1.19 M |
| 10/29/2024 | $0.66 | $0.68 (3.2%) | $0.70 | $0.60 | 498,637 | $1.23 M |
| 10/28/2024 | $0.84 | $0.70 (-16.79%) | $0.86 | $0.67 | 1.45 M | $1.26 M |
| 10/25/2024 | $0.85 | $0.83 (-2.12%) | $0.90 | $0.79 | 766,714 | $1.50 M |
| 10/24/2024 | $1.00 | $0.87 (-12.93%) | $1.01 | $0.81 | 1.93 M | $1.57 M |
| 10/23/2024 | $1.64 | $1.06 (-35.37%) | $1.67 | $1.01 | 11.96 M | $1.91 M |
| 10/22/2024 | $1.46 | $1.43 (-2.05%) | $2.49 | $1.38 | 27.68 M | $2.58 M |
| 10/21/2024 | $1.24 | $1.32 (6.45%) | $1.44 | $1.21 | 2.44 M | $2.38 M |
| 10/18/2024 | $1.06 | $1.14 (7.55%) | $1.99 | $1.04 | 14.47 M | $2.06 M |
| 10/17/2024 | $1.05 | $1.01 (-3.81%) | $1.19 | $0.95 | 932,112 | $1.82 M |
| 10/16/2024 | $0.86 | $0.99 (15.12%) | $1.05 | $0.86 | 207,109 | $1.79 M |
| 10/15/2024 | $0.82 | $0.81 (-1.29%) | $0.87 | $0.79 | 30,801 | $1.47 M |
| 10/14/2024 | $0.80 | $0.80 (0%) | $0.82 | $0.79 | 19,933 | $1.44 M |
| 10/11/2024 | $0.80 | $0.80 (0%) | $0.81 | $0.76 | 19,800 | $1.44 M |
| 10/10/2024 | $0.81 | $0.80 (-1.95%) | $0.81 | $0.75 | 23,944 | $1.44 M |
| 10/09/2024 | $0.91 | $0.80 (-11.76%) | $0.94 | $0.77 | 135,077 | $1.45 M |
| 10/08/2024 | $0.94 | $0.89 (-5.32%) | $0.94 | $0.88 | 33,600 | $1.61 M |
| 10/07/2024 | $0.91 | $0.94 (2.91%) | $0.98 | $0.91 | 19,315 | $1.70 M |
| 10/04/2024 | $0.93 | $0.91 (-1.78%) | $0.98 | $0.90 | 13,447 | $1.65 M |
| 10/03/2024 | $0.93 | $0.92 (-1.09%) | $0.98 | $0.90 | 20,188 | $1.66 M |
| 10/02/2024 | $0.96 | $0.93 (-3.12%) | $0.97 | $0.93 | 11,512 | $1.68 M |
| 10/01/2024 | $1.00 | $0.95 (-4.96%) | $1.03 | $0.95 | 25,100 | $1.72 M |
| 09/30/2024 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.98 | 30,800 | $1.79 M |
| 09/27/2024 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 15,900 | $1.86 M |
| 09/26/2024 | $1.04 | $1.00 (-3.85%) | $1.08 | $1.00 | 40,276 | $1.81 M |
| 09/25/2024 | $1.05 | $1.02 (-2.86%) | $1.13 | $1.01 | 85,000 | $1.84 M |
| 09/24/2024 | $1.00 | $1.03 (3%) | $1.03 | $0.99 | 14,000 | $1.86 M |
| 09/23/2024 | $0.99 | $0.99 (0%) | $1.03 | $0.99 | 45,232 | $1.79 M |
| 09/20/2024 | $1.02 | $0.98 (-3.92%) | $1.06 | $0.98 | 48,700 | $1.77 M |
| 09/19/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.98 | 20,443 | $1.84 M |
| 09/18/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $1.00 | 33,592 | $1.90 M |
| 09/17/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 12,100 | $1.84 M |
| 09/16/2024 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.01 | 34,023 | $1.86 M |
| 09/13/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 17,097 | $1.82 M |
| 09/12/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.03 | 16,100 | $1.91 M |
| 09/11/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 34,720 | $1.97 M |
| 09/10/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 5,215 | $1.91 M |
| 09/09/2024 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 40,530 | $1.99 M |
| 09/06/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 22,500 | $1.91 M |
| 09/05/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 26,789 | $1.90 M |
| 09/04/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 12,404 | $1.91 M |
| 09/03/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 33,920 | $1.91 M |
| 08/30/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 77,800 | $1.90 M |
| 08/29/2024 | $1.11 | $1.04 (-6.31%) | $1.12 | $0.95 | 98,300 | $1.88 M |
| 08/28/2024 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.08 | 48,801 | $2.00 M |
| 08/27/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 39,907 | $2.09 M |
| 08/26/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.17 | 33,234 | $2.18 M |
| 08/23/2024 | $1.18 | $1.22 (3.39%) | $1.23 | $1.17 | 32,906 | $2.20 M |
| 08/22/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.16 | 61,836 | $2.17 M |