Cyclacel Pharmaceuticals, Inc. (CYCCP) Charts

$5.24

$0.45 (-7.91%)
Last update: 04:00 PM EST
Day's range
$5.24
Day's range
$5.35

5 DAY PERFORMANCE

-6.60%

1 MONTH PERFORMANCE

+29.38%

3 MONTH PERFORMANCE

-4.73%

6 MONTH PERFORMANCE

-9.97%

YEAR-TO-DATE PERFORMANCE

-28.12%

1 YEAR PERFORMANCE

-31.95%

Cyclacel Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $5.35 $5.70 (6.54%) $5.70 $5.29 441 $3.77 M
06/10/2025 $5.80 $5.69 (-1.9%) $5.80 $5.30 4.50 K $3.61 M
06/09/2025 $5.60 $5.48 (-2.14%) $5.60 $5.13 1.40 K $4.47 M
06/06/2025 $5.55 $5.61 (1.08%) $6.04 $5.44 1.70 K $4.79 M
06/05/2025 $5.98 $5.80 (-3.01%) $6.20 $5.43 5.40 K $7.84 M
06/04/2025 $4.84 $5.67 (17.15%) $5.68 $4.84 4.21 K $18.79 M
06/03/2025 $4.10 $4.00 (-2.44%) $4.10 $4.00 835 $21.64 M
06/02/2025 $4.50 $4.50 (0%) $4.50 $4.50 434 $21.25 M
05/30/2025 $4.00 $4.00 (0%) $4.00 $4.00 400 $21.12 M
05/29/2025 $3.66 $3.60 (-1.64%) $3.66 $3.60 400 $20.73 M
05/28/2025 $3.97 $3.97 (0%) $3.97 $3.97 1.42 K $22.68 M
05/27/2025 $3.89 $3.97 (2.06%) $3.97 $3.89 1.43 K $20.99 M
05/23/2025 $3.75 $3.75 (0%) $3.75 $3.75 228 $18.79 M
05/22/2025 $3.76 $3.49 (-7.18%) $3.76 $3.45 1.73 K $18.92 M
05/21/2025 $4.19 $4.19 (0%) $4.19 $4.19 0 $20.35 M
05/20/2025 $4.18 $4.19 (0.24%) $4.19 $4.18 208 $22.68 M
05/19/2025 $3.96 $3.96 (0%) $3.96 $3.96 0 $25.92 M
05/16/2025 $4.39 $3.96 (-9.79%) $4.39 $3.96 500 $25.92 M
05/15/2025 $3.63 $3.76 (3.58%) $3.90 $3.55 1.93 K $28.51 M
05/14/2025 $3.94 $3.63 (-7.87%) $4.00 $3.63 900 $30.06 M
05/13/2025 $4.05 $4.05 (0%) $4.05 $4.05 0 $35.64 M
05/12/2025 $4.05 $4.05 (0%) $4.05 $4.05 0 $46.52 M
05/09/2025 $4.05 $4.05 (0%) $4.05 $4.05 0 $52.48 M
05/08/2025 $4.05 $4.05 (0%) $4.05 $4.05 103 $62.20 M
05/07/2025 $3.74 $3.74 (0%) $3.74 $3.74 0 $65.96 M
05/06/2025 $3.74 $3.74 (0%) $3.74 $3.74 0 $73.35 M
05/05/2025 $3.74 $3.74 (0%) $3.74 $3.74 0 $61.94 M
05/02/2025 $4.10 $3.74 (-8.78%) $4.10 $3.74 1.00 K $52.10 M
05/01/2025 $4.50 $4.50 (0%) $4.50 $4.50 0 $50.67 M
04/30/2025 $4.88 $4.50 (-7.79%) $4.88 $4.46 1.20 K $53.52 M
04/29/2025 $4.61 $4.61 (0%) $4.61 $4.61 0 $62.98 M
04/28/2025 $4.80 $4.61 (-3.96%) $5.40 $4.61 2.10 K $59.09 M
04/25/2025 $5.00 $5.00 (0%) $5.00 $5.00 0 $57.80 M
04/24/2025 $5.00 $5.00 (0%) $5.00 $5.00 0 $47.43 M
04/23/2025 $5.00 $5.00 (0%) $5.00 $5.00 434 $47.69 M
04/22/2025 $4.51 $4.87 (7.98%) $4.87 $4.51 300 $46.78 M
04/21/2025 $4.47 $4.88 (9.17%) $4.90 $4.40 1.51 K $43.80 M
04/17/2025 $4.20 $4.59 (9.29%) $4.59 $4.20 300 $46.91 M
04/16/2025 $4.21 $4.21 (0%) $4.21 $4.21 0 $44.84 M
04/15/2025 $4.21 $4.21 (0%) $4.21 $4.21 200 $47.56 M
04/14/2025 $4.20 $4.20 (0%) $4.20 $4.20 105 $46.13 M
04/11/2025 $4.60 $4.60 (0%) $4.60 $4.60 0 $49.50 M
04/10/2025 $4.30 $4.60 (6.98%) $4.60 $4.30 300 $46.00 M
04/09/2025 $3.34 $4.53 (35.63%) $4.53 $3.34 1.80 K $47.04 M
04/08/2025 $3.50 $3.60 (2.86%) $5.42 $3.29 10.25 K $44.32 M
04/07/2025 $3.40 $3.50 (2.94%) $3.50 $3.39 1.30 K $39.01 M
04/04/2025 $4.06 $3.44 (-15.27%) $4.08 $3.32 2.30 K $44.32 M
04/03/2025 $4.80 $4.50 (-6.25%) $4.85 $4.24 1.60 K $47.69 M
04/02/2025 $4.81 $4.90 (1.87%) $5.10 $4.75 2.61 K $50.80 M
04/01/2025 $4.71 $5.18 (9.98%) $5.18 $4.71 332 $55.72 M
03/31/2025 $5.10 $4.68 (-8.24%) $5.58 $4.68 3.05 K $57.93 M
03/28/2025 $5.44 $5.44 (0%) $5.44 $5.44 0 $61.94 M
03/27/2025 $5.44 $5.44 (0%) $5.44 $5.44 0 $63.37 M
03/26/2025 $5.44 $5.44 (0%) $5.44 $5.44 0 $63.11 M
03/25/2025 $6.60 $5.44 (-17.58%) $6.60 $5.32 4.25 K $62.20 M
03/24/2025 $6.05 $6.00 (-0.83%) $6.05 $6.00 525 $67.13 M
03/21/2025 $6.16 $6.16 (0%) $6.16 $6.16 0 $66.35 M
03/20/2025 $6.16 $6.16 (0%) $6.16 $6.16 547 $62.07 M
03/19/2025 $6.71 $6.71 (0%) $6.71 $6.71 300 $63.50 M
03/18/2025 $6.05 $6.10 (0.83%) $6.56 $6.05 1.43 K $62.85 M
03/17/2025 $6.00 $6.00 (0%) $6.02 $5.60 2.00 K $63.24 M
03/14/2025 $5.78 $5.77 (-0.17%) $5.78 $5.77 600 $61.56 M
03/13/2025 $5.77 $5.77 (0%) $5.77 $5.77 0 $62.98 M
03/12/2025 $6.00 $5.77 (-3.83%) $6.00 $5.59 3.10 K $62.59 M
03/11/2025 $7.32 $5.50 (-24.86%) $7.32 $5.10 16.61 K $64.80 M