5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
-68.00%
6 MONTH PERFORMANCE
-83.16%
YEAR-TO-DATE PERFORMANCE
-88.01%
1 YEAR PERFORMANCE
-88.61%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.31 | 191,327 | $683,539 |
| 12/23/2024 | $0.32 | $0.33 (1.69%) | $0.33 | $0.31 | 297,813 | $700,327 |
| 12/20/2024 | $0.34 | $0.32 (-6.37%) | $0.35 | $0.32 | 392,245 | $683,109 |
| 12/19/2024 | $0.34 | $0.33 (-3.05%) | $0.37 | $0.33 | 546,095 | $712,379 |
| 12/18/2024 | $0.37 | $0.34 (-8.64%) | $0.37 | $0.33 | 199,318 | $734,977 |
| 12/17/2024 | $0.35 | $0.37 (5.06%) | $0.37 | $0.33 | 227,500 | $791,365 |
| 12/16/2024 | $0.36 | $0.34 (-5.17%) | $0.37 | $0.34 | 277,100 | $738,851 |
| 12/13/2024 | $0.37 | $0.36 (-1.45%) | $0.39 | $0.35 | 188,032 | $777,160 |
| 12/12/2024 | $0.38 | $0.37 (-3.68%) | $0.39 | $0.36 | 207,900 | $787,706 |
| 12/11/2024 | $0.38 | $0.40 (3.97%) | $0.42 | $0.36 | 413,442 | $850,335 |
| 12/10/2024 | $0.39 | $0.38 (-1.54%) | $0.39 | $0.35 | 213,931 | $826,446 |
| 12/09/2024 | $0.38 | $0.39 (3.34%) | $0.39 | $0.37 | 251,800 | $839,359 |
| 12/06/2024 | $0.39 | $0.38 (-2.71%) | $0.39 | $0.36 | 759,800 | $811,380 |
| 12/05/2024 | $0.40 | $0.41 (3.04%) | $0.42 | $0.39 | 1.15 M | $875,946 |
| 12/04/2024 | $0.43 | $0.40 (-7.73%) | $0.43 | $0.39 | 388,800 | $860,881 |
| 12/03/2024 | $0.41 | $0.45 (9.32%) | $0.47 | $0.40 | 692,200 | $964,187 |
| 12/02/2024 | $0.40 | $0.41 (1.79%) | $0.44 | $0.39 | 439,100 | $882,403 |
| 11/29/2024 | $0.34 | $0.41 (19.12%) | $0.44 | $0.34 | 1.63 M | $871,642 |
| 11/27/2024 | $0.35 | $0.35 (-0.86%) | $0.36 | $0.34 | 280,110 | $742,510 |
| 11/26/2024 | $0.34 | $0.35 (3.21%) | $0.37 | $0.34 | 224,400 | $761,880 |
| 11/25/2024 | $0.37 | $0.34 (-6.29%) | $0.37 | $0.34 | 179,032 | $740,357 |
| 11/22/2024 | $0.35 | $0.36 (1.71%) | $0.38 | $0.35 | 260,562 | $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 |