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 |
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.
