-
5 DAY PERFORMANCE
-44.96% -
1 MONTH PERFORMANCE
-50.00% -
3 MONTH PERFORMANCE
-45.38% -
6 MONTH PERFORMANCE
-47.60% -
YEAR-TO-DATE PERFORMANCE
-57.61% -
1 YEAR PERFORMANCE
-33.95%
Cyclerion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.42 | $1.43 (0.7%) | $1.55 | $1.27 | 79,634 | $3.61 M |
| 11/21/2024 | $1.98 | $1.42 (-28.28%) | $2.01 | $1.42 | 696,933 | $3.59 M |
| 11/20/2024 | $1.78 | $2.09 (17.42%) | $2.27 | $1.78 | 139,200 | $5.28 M |
| 11/19/2024 | $2.12 | $1.76 (-16.98%) | $2.22 | $1.73 | 114,119 | $4.45 M |
| 11/18/2024 | $2.26 | $2.09 (-7.52%) | $2.53 | $2.00 | 450,400 | $5.28 M |
| 11/15/2024 | $1.77 | $2.58 (45.76%) | $3.00 | $1.76 | 11.99 M | $6.52 M |
| 11/14/2024 | $1.82 | $1.77 (-2.75%) | $1.83 | $1.71 | 28,145 | $4.47 M |
| 11/13/2024 | $1.93 | $1.80 (-6.74%) | $2.01 | $1.77 | 52,422 | $4.55 M |
| 11/12/2024 | $2.50 | $1.97 (-21.2%) | $2.63 | $1.71 | 71,683 | $4.98 M |
| 11/11/2024 | $2.76 | $2.57 (-6.88%) | $2.76 | $2.47 | 10,400 | $6.49 M |
| 11/08/2024 | $2.55 | $2.53 (-0.78%) | $2.78 | $2.50 | 11,726 | $6.35 M |
| 11/07/2024 | $2.80 | $2.47 (-11.79%) | $2.80 | $2.45 | 14,300 | $6.20 M |
| 11/06/2024 | $2.79 | $2.60 (-6.81%) | $2.79 | $2.60 | 24,400 | $6.53 M |
| 11/05/2024 | $2.80 | $2.77 (-1.07%) | $2.99 | $2.64 | 38,023 | $6.95 M |
| 11/04/2024 | $2.99 | $2.64 (-11.71%) | $3.15 | $2.32 | 96,665 | $6.63 M |
| 11/01/2024 | $3.43 | $2.95 (-13.99%) | $3.74 | $2.88 | 125,048 | $7.40 M |
| 10/31/2024 | $3.39 | $2.89 (-14.75%) | $3.39 | $2.64 | 53,138 | $7.25 M |
| 10/30/2024 | $3.27 | $3.00 (-8.26%) | $3.47 | $2.97 | 62,020 | $7.53 M |
| 10/29/2024 | $3.18 | $3.04 (-4.4%) | $4.13 | $3.04 | 104,900 | $7.63 M |
| 10/28/2024 | $3.05 | $3.16 (3.61%) | $3.16 | $3.05 | 1,300 | $7.93 M |
| 10/25/2024 | $3.10 | $3.03 (-2.26%) | $3.17 | $3.00 | 20,303 | $7.61 M |
| 10/24/2024 | $2.85 | $3.00 (5.26%) | $3.08 | $2.80 | 9,635 | $7.53 M |
| 10/23/2024 | $2.85 | $2.87 (0.7%) | $3.00 | $2.71 | 19,600 | $7.20 M |
| 10/22/2024 | $2.99 | $2.84 (-5.02%) | $3.04 | $2.80 | 12,408 | $7.13 M |
| 10/21/2024 | $2.35 | $2.91 (23.83%) | $2.91 | $2.35 | 24,282 | $7.30 M |
| 10/18/2024 | $2.53 | $2.50 (-1.19%) | $2.77 | $2.35 | 20,500 | $6.28 M |
| 10/17/2024 | $2.44 | $2.40 (-1.64%) | $2.48 | $2.29 | 28,300 | $6.02 M |
| 10/16/2024 | $2.60 | $2.52 (-3.08%) | $2.70 | $2.44 | 15,200 | $6.33 M |
| 10/15/2024 | $2.58 | $2.43 (-5.81%) | $2.58 | $2.43 | 611 | $6.10 M |
| 10/14/2024 | $2.58 | $2.40 (-6.98%) | $2.60 | $2.39 | 5,311 | $6.02 M |
| 10/11/2024 | $2.52 | $2.55 (1.19%) | $2.70 | $2.52 | 2,646 | $6.40 M |
| 10/10/2024 | $2.54 | $2.56 (0.79%) | $2.70 | $2.52 | 8,344 | $6.43 M |
| 10/09/2024 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.59 | 1,300 | $6.53 M |
| 10/08/2024 | $2.62 | $2.65 (1.15%) | $2.93 | $2.60 | 14,700 | $6.65 M |
| 10/07/2024 | $2.40 | $2.50 (4.17%) | $2.79 | $2.35 | 21,300 | $6.28 M |
| 10/04/2024 | $2.63 | $2.43 (-7.6%) | $2.63 | $2.43 | 1,423 | $6.10 M |
| 10/03/2024 | $2.70 | $2.51 (-7.04%) | $2.70 | $2.51 | 1,547 | $6.30 M |
| 10/02/2024 | $2.55 | $2.51 (-1.57%) | $2.73 | $2.50 | 7,443 | $6.30 M |
| 10/01/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 200 | $6.33 M |
| 09/30/2024 | $2.73 | $2.59 (-5.13%) | $2.85 | $2.50 | 9,617 | $6.50 M |
| 09/27/2024 | $2.65 | $2.62 (-1.13%) | $2.75 | $2.51 | 10,104 | $6.58 M |
| 09/26/2024 | $2.70 | $2.70 (0%) | $2.85 | $2.50 | 16,965 | $6.78 M |
| 09/25/2024 | $2.74 | $2.75 (0.36%) | $2.90 | $2.74 | 6,241 | $6.90 M |
| 09/24/2024 | $2.74 | $2.87 (4.74%) | $2.88 | $2.74 | 2,100 | $7.20 M |
| 09/23/2024 | $2.92 | $2.75 (-5.82%) | $2.94 | $2.75 | 7,900 | $6.90 M |
| 09/20/2024 | $2.91 | $2.93 (0.69%) | $2.95 | $2.81 | 3,409 | $7.35 M |
| 09/19/2024 | $2.81 | $2.83 (0.71%) | $2.83 | $2.81 | 2,200 | $7.10 M |
| 09/18/2024 | $2.93 | $2.81 (-4.1%) | $2.93 | $2.81 | 3,500 | $7.05 M |
| 09/17/2024 | $3.00 | $2.93 (-2.33%) | $3.03 | $2.85 | 4,021 | $7.35 M |
| 09/16/2024 | $2.80 | $3.00 (7.14%) | $3.00 | $2.80 | 1,543 | $7.53 M |
| 09/13/2024 | $2.92 | $2.90 (-0.68%) | $3.00 | $2.88 | 900 | $7.28 M |
| 09/12/2024 | $2.93 | $3.16 (7.85%) | $3.16 | $2.90 | 1,323 | $7.93 M |
| 09/11/2024 | $2.76 | $3.01 (9.06%) | $3.11 | $2.76 | 6,500 | $7.56 M |
| 09/10/2024 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.75 | 2,400 | $6.90 M |
| 09/09/2024 | $2.90 | $3.10 (6.9%) | $3.10 | $2.90 | 3,925 | $7.78 M |
| 09/06/2024 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 417 | $7.35 M |
| 09/05/2024 | $3.15 | $3.05 (-3.17%) | $3.15 | $2.96 | 1,800 | $7.66 M |
| 09/04/2024 | $2.75 | $2.99 (8.73%) | $2.99 | $2.75 | 531 | $7.50 M |
| 09/03/2024 | $2.77 | $2.88 (3.97%) | $3.00 | $2.71 | 2,538 | $7.23 M |
| 08/30/2024 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 300 | $7.35 M |
| 08/29/2024 | $2.80 | $3.15 (12.5%) | $3.15 | $2.76 | 1,429 | $7.91 M |
| 08/28/2024 | $2.98 | $2.57 (-13.76%) | $3.25 | $2.57 | 8,621 | $6.45 M |
| 08/27/2024 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.49 | 8,700 | $6.90 M |
| 08/26/2024 | $2.96 | $2.88 (-2.7%) | $2.96 | $2.88 | 1,327 | $7.23 M |
| 08/23/2024 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.76 | 705 | $7.35 M |
| 08/22/2024 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 0 | $6.53 M |