5 DAY PERFORMANCE
-16.39%
1 MONTH PERFORMANCE
-24.59%
3 MONTH PERFORMANCE
-32.60%
6 MONTH PERFORMANCE
-73.12%
YEAR-TO-DATE PERFORMANCE
-33.51%
1 YEAR PERFORMANCE
-88.21%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.27 | $0.25 (-9.19%) | $0.27 | $0.22 | 291,539 | $527,720 |
| 04/01/2025 | $0.27 | $0.27 (-1.82%) | $0.28 | $0.26 | 335,700 | $578,942 |
| 03/31/2025 | $0.30 | $0.28 (-6.93%) | $0.30 | $0.27 | 187,810 | $600,895 |
| 03/28/2025 | $0.30 | $0.30 (1.01%) | $0.31 | $0.30 | 110,820 | $643,508 |
| 03/27/2025 | $0.30 | $0.31 (3.14%) | $0.32 | $0.30 | 81,624 | $658,143 |
| 03/26/2025 | $0.30 | $0.30 (3.12%) | $0.31 | $0.29 | 209,867 | $655,130 |
| 03/25/2025 | $0.33 | $0.30 (-7.69%) | $0.33 | $0.30 | 193,300 | $645,661 |
| 03/24/2025 | $0.30 | $0.32 (6.26%) | $0.33 | $0.30 | 232,769 | $697,313 |
| 03/21/2025 | $0.30 | $0.32 (7.17%) | $0.32 | $0.29 | 297,200 | $688,705 |
| 03/20/2025 | $0.31 | $0.30 (-3.35%) | $0.31 | $0.29 | 161,511 | $644,800 |
| 03/19/2025 | $0.29 | $0.31 (4.12%) | $0.31 | $0.29 | 57,417 | $658,789 |
| 03/18/2025 | $0.31 | $0.30 (-0.82%) | $0.31 | $0.29 | 106,135 | $652,763 |
| 03/17/2025 | $0.31 | $0.30 (-1.36%) | $0.31 | $0.30 | 62,501 | $655,991 |
| 03/14/2025 | $0.29 | $0.30 (1.02%) | $0.30 | $0.29 | 96,028 | $639,204 |
| 03/13/2025 | $0.30 | $0.30 (2.92%) | $0.31 | $0.29 | 50,500 | $653,409 |
| 03/12/2025 | $0.32 | $0.30 (-5.36%) | $0.32 | $0.30 | 255,600 | $649,965 |
| 03/11/2025 | $0.31 | $0.31 (0.77%) | $0.32 | $0.30 | 78,330 | $672,348 |
| 03/10/2025 | $0.32 | $0.31 (-3.94%) | $0.33 | $0.31 | 221,649 | $662,017 |
| 03/07/2025 | $0.32 | $0.32 (-1.85%) | $0.35 | $0.32 | 103,500 | $684,400 |
| 03/06/2025 | $0.35 | $0.33 (-5.66%) | $0.35 | $0.32 | 90,622 | $710,227 |
| 03/05/2025 | $0.32 | $0.34 (7.06%) | $0.35 | $0.31 | 145,000 | $730,888 |
| 03/04/2025 | $0.34 | $0.33 (-3.54%) | $0.39 | $0.31 | 1.31 M | $703,770 |
| 03/03/2025 | $0.32 | $0.32 (-0.25%) | $0.33 | $0.32 | 133,347 | $693,870 |
| 02/28/2025 | $0.34 | $0.33 (-2.79%) | $0.35 | $0.32 | 715,700 | $713,455 |
| 02/27/2025 | $0.32 | $0.37 (15.28%) | $0.40 | $0.31 | 2.67 M | $793,947 |
| 02/26/2025 | $0.32 | $0.32 (0.88%) | $0.32 | $0.32 | 96,300 | $690,857 |
| 02/25/2025 | $0.32 | $0.32 (-0.34%) | $0.33 | $0.31 | 202,620 | $686,552 |
| 02/24/2025 | $0.34 | $0.33 (-1.91%) | $0.35 | $0.33 | 98,441 | $717,759 |
| 02/21/2025 | $0.35 | $0.34 (-2.61%) | $0.35 | $0.33 | 77,242 | $731,749 |
| 02/20/2025 | $0.36 | $0.35 (-3.89%) | $0.36 | $0.34 | 89,123 | $744,662 |
| 02/19/2025 | $0.34 | $0.35 (1.92%) | $0.36 | $0.34 | 114,656 | $753,271 |
| 02/18/2025 | $0.36 | $0.35 (-3.71%) | $0.37 | $0.34 | 249,632 | $753,271 |
| 02/14/2025 | $0.32 | $0.37 (16.16%) | $0.38 | $0.32 | 679,900 | $799,973 |
| 02/13/2025 | $0.31 | $0.33 (5.74%) | $0.34 | $0.31 | 383,326 | $705,922 |
| 02/12/2025 | $0.31 | $0.31 (-1.32%) | $0.31 | $0.30 | 188,100 | $660,511 |
| 02/11/2025 | $0.32 | $0.32 (-0.94%) | $0.32 | $0.30 | 280,400 | $682,248 |
| 02/10/2025 | $0.32 | $0.32 (0.12%) | $0.33 | $0.32 | 271,832 | $690,857 |
| 02/07/2025 | $0.33 | $0.32 (-4.24%) | $0.33 | $0.31 | 248,763 | $680,096 |
| 02/06/2025 | $0.33 | $0.33 (-1.38%) | $0.34 | $0.31 | 488,833 | $708,935 |
| 02/05/2025 | $0.35 | $0.34 (-2.39%) | $0.35 | $0.33 | 2.08 M | $738,421 |
| 02/04/2025 | $0.34 | $0.35 (2.76%) | $0.36 | $0.34 | 195,300 | $754,132 |
| 02/03/2025 | $0.34 | $0.35 (2.35%) | $0.36 | $0.33 | 158,217 | $748,966 |
| 01/31/2025 | $0.35 | $0.33 (-4.2%) | $0.35 | $0.33 | 141,722 | $716,683 |
| 01/30/2025 | $0.37 | $0.36 (-2.85%) | $0.37 | $0.33 | 204,500 | $771,349 |
| 01/29/2025 | $0.38 | $0.36 (-6.02%) | $0.38 | $0.35 | 94,300 | $766,614 |
| 01/28/2025 | $0.38 | $0.35 (-6.82%) | $0.38 | $0.35 | 309,700 | $761,880 |
| 01/27/2025 | $0.37 | $0.38 (2.7%) | $0.38 | $0.37 | 375,914 | $817,837 |
| 01/24/2025 | $0.35 | $0.37 (6%) | $0.41 | $0.34 | 1.45 M | $798,467 |
| 01/23/2025 | $0.36 | $0.35 (-2.23%) | $0.36 | $0.32 | 525,129 | $753,271 |
| 01/22/2025 | $0.36 | $0.35 (-1.92%) | $0.37 | $0.35 | 173,221 | $760,158 |
| 01/21/2025 | $0.36 | $0.36 (-0.3%) | $0.38 | $0.35 | 383,800 | $774,793 |
| 01/17/2025 | $0.37 | $0.36 (-2.49%) | $0.38 | $0.35 | 252,100 | $765,969 |
| 01/16/2025 | $0.39 | $0.35 (-8.87%) | $0.39 | $0.34 | 284,800 | $758,436 |
| 01/15/2025 | $0.37 | $0.37 (-1.35%) | $0.38 | $0.36 | 331,000 | $785,984 |
| 01/14/2025 | $0.40 | $0.39 (-2.76%) | $0.40 | $0.37 | 401,123 | $835,054 |
| 01/13/2025 | $0.41 | $0.39 (-4.4%) | $0.42 | $0.38 | 604,700 | $841,511 |
| 01/10/2025 | $0.41 | $0.42 (2.56%) | $0.45 | $0.38 | 1.29 M | $903,710 |
| 01/08/2025 | $0.41 | $0.41 (1.44%) | $0.45 | $0.35 | 1.73 M | $892,949 |
| 01/07/2025 | $0.42 | $0.41 (-1.53%) | $0.43 | $0.40 | 1.39 M | $883,909 |
| 01/06/2025 | $0.40 | $0.45 (12.5%) | $0.46 | $0.36 | 4.64 M | $968,491 |
| 01/03/2025 | $0.69 | $0.46 (-33.01%) | $0.89 | $0.43 | 112.39 M | $990,013 |
| 01/02/2025 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.37 | 189,697 | $798,252 |
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.
