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 |
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.
