Cyclacel Pharmaceuticals, Inc. (CYCCP) Charts

$3.97

$0.22 (5.87%)
Last update: 05/27/25, 01:09:08 PM EST
Day's range
$3.89
Day's range
$3.97

5 DAY PERFORMANCE

+13.75%

1 MONTH PERFORMANCE

-20.60%

3 MONTH PERFORMANCE

-43.77%

6 MONTH PERFORMANCE

-41.19%

YEAR-TO-DATE PERFORMANCE

-45.54%

1 YEAR PERFORMANCE

-44.48%

Cyclacel Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/27/2025 $3.85 $3.94 (2.34%) $3.97 $3.89 1.42 K $8.19 M
05/23/2025 $3.75 $3.75 (0%) $3.75 $3.75 228 $7.77 M
05/22/2025 $3.76 $3.49 (-7.18%) $3.76 $3.45 1.73 K $7.82 M
05/21/2025 $4.19 $4.19 (0%) $4.19 $4.19 0 $8.41 M
05/20/2025 $4.18 $4.19 (0.24%) $4.19 $4.18 208 $9.37 M
05/19/2025 $3.96 $3.96 (0%) $3.96 $3.96 0 $10.71 M
05/16/2025 $4.39 $3.96 (-9.79%) $4.39 $3.96 500 $10.71 M
05/15/2025 $3.63 $3.76 (3.58%) $3.90 $3.55 1.93 K $11.78 M
05/14/2025 $3.94 $3.63 (-7.87%) $4.00 $3.63 900 $12.42 M
05/13/2025 $4.05 $4.05 (0%) $4.05 $4.05 0 $14.73 M
05/12/2025 $4.05 $4.05 (0%) $4.05 $4.05 0 $19.23 M
05/09/2025 $4.05 $4.05 (0%) $4.05 $4.05 0 $8.72 M
05/08/2025 $4.05 $4.05 (0%) $4.05 $4.05 103 $10.33 M
05/07/2025 $3.74 $3.74 (0%) $3.74 $3.74 0 $684.62 K
05/06/2025 $3.74 $3.74 (0%) $3.74 $3.74 0 $761.88 K
05/05/2025 $3.74 $3.74 (0%) $3.74 $3.74 0 $643.29 K
05/02/2025 $4.10 $3.74 (-8.78%) $4.10 $3.74 1.00 K $540.63 K
05/01/2025 $4.50 $4.50 (0%) $4.50 $4.50 0 $526.21 K
04/30/2025 $4.88 $4.50 (-7.79%) $4.88 $4.46 1.20 K $555.70 K
04/29/2025 $4.61 $4.61 (0%) $4.61 $4.61 0 $653.84 K
04/28/2025 $4.80 $4.61 (-3.96%) $5.40 $4.61 2.10 K $614.02 K
04/25/2025 $5.00 $5.00 (0%) $5.00 $5.00 0 $599.39 K
04/24/2025 $5.00 $5.00 (0%) $5.00 $5.00 0 $492.85 K
04/23/2025 $5.00 $5.00 (0%) $5.00 $5.00 434 $495.44 K
04/22/2025 $4.51 $4.87 (7.98%) $4.87 $4.51 300 $485.54 K
04/21/2025 $4.47 $4.88 (9.17%) $4.90 $4.40 1.51 K $454.33 K
04/17/2025 $4.20 $4.59 (9.29%) $4.59 $4.20 300 $486.61 K
04/16/2025 $4.21 $4.21 (0%) $4.21 $4.21 0 $465.74 K
04/15/2025 $4.21 $4.21 (0%) $4.21 $4.21 200 $493.72 K
04/14/2025 $4.20 $4.20 (0%) $4.20 $4.20 105 $479.30 K
04/11/2025 $4.60 $4.60 (0%) $4.60 $4.60 0 $514.38 K
04/10/2025 $4.30 $4.60 (6.98%) $4.60 $4.30 300 $477.79 K
04/09/2025 $3.34 $4.53 (35.63%) $4.53 $3.34 1.80 K $488.55 K
04/08/2025 $3.50 $3.60 (2.86%) $5.42 $3.29 10.25 K $459.73 K
04/07/2025 $3.40 $3.50 (2.94%) $3.50 $3.39 1.30 K $404.61 K
04/04/2025 $4.06 $3.44 (-15.27%) $4.08 $3.32 2.30 K $460.57 K
04/03/2025 $4.80 $4.50 (-6.25%) $4.85 $4.24 1.60 K $495.01 K
04/02/2025 $4.81 $4.90 (1.87%) $5.10 $4.75 2.61 K $527.72 K
04/01/2025 $4.71 $5.18 (9.98%) $5.18 $4.71 332 $578.94 K
03/31/2025 $5.10 $4.68 (-8.24%) $5.58 $4.68 3.05 K $600.89 K
03/28/2025 $5.44 $5.44 (0%) $5.44 $5.44 0 $643.51 K
03/27/2025 $5.44 $5.44 (0%) $5.44 $5.44 0 $658.14 K
03/26/2025 $5.44 $5.44 (0%) $5.44 $5.44 0 $655.13 K
03/25/2025 $6.60 $5.44 (-17.58%) $6.60 $5.32 4.25 K $645.66 K
03/24/2025 $6.05 $6.00 (-0.83%) $6.05 $6.00 525 $697.31 K
03/21/2025 $6.16 $6.16 (0%) $6.16 $6.16 0 $688.70 K
03/20/2025 $6.16 $6.16 (0%) $6.16 $6.16 547 $644.80 K
03/19/2025 $6.71 $6.71 (0%) $6.71 $6.71 300 $658.79 K
03/18/2025 $6.05 $6.10 (0.83%) $6.56 $6.05 1.43 K $652.76 K
03/17/2025 $6.00 $6.00 (0%) $6.02 $5.60 2.00 K $655.99 K
03/14/2025 $5.78 $5.77 (-0.17%) $5.78 $5.77 600 $639.20 K
03/13/2025 $5.77 $5.77 (0%) $5.77 $5.77 0 $653.41 K
03/12/2025 $6.00 $5.77 (-3.83%) $6.00 $5.59 3.10 K $649.97 K
03/11/2025 $7.32 $5.50 (-24.86%) $7.32 $5.10 16.61 K $672.35 K
03/10/2025 $9.81 $6.29 (-35.88%) $9.81 $5.56 10.43 K $662.02 K
03/07/2025 $9.75 $9.75 (0%) $9.75 $9.75 0 $684.40 K
03/06/2025 $9.75 $9.75 (0%) $9.75 $9.75 200 $710.23 K
03/05/2025 $9.24 $9.24 (0%) $9.24 $9.24 0 $730.89 K
03/04/2025 $7.82 $9.24 (18.16%) $17.00 $7.41 113.00 K $703.77 K
03/03/2025 $7.59 $7.83 (3.16%) $9.09 $4.84 45.60 K $693.87 K
02/28/2025 $7.06 $7.06 (0%) $7.06 $7.06 0 $713.45 K
02/27/2025 $9.09 $7.06 (-22.33%) $9.14 $6.40 12.95 K $793.95 K