-
5 DAY PERFORMANCE
-4.73% -
1 MONTH PERFORMANCE
+1.95% -
3 MONTH PERFORMANCE
+13.91% -
6 MONTH PERFORMANCE
-18.13% -
YEAR-TO-DATE PERFORMANCE
-21.79% -
1 YEAR PERFORMANCE
-21.67%
Cyclerion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.57 | 3,900 | $6.53 M |
| 08/20/2024 | $2.94 | $2.78 (-5.44%) | $2.95 | $2.62 | 3,300 | $6.98 M |
| 08/19/2024 | $2.77 | $2.60 (-6.14%) | $3.04 | $2.53 | 2,200 | $6.53 M |
| 08/16/2024 | $2.85 | $2.51 (-11.93%) | $2.85 | $2.51 | 2,400 | $6.30 M |
| 08/15/2024 | $2.89 | $2.89 (0%) | $2.89 | $2.89 | 622 | $7.25 M |
| 08/14/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 0 | |
| 08/13/2024 | $3.08 | $3.10 (0.65%) | $3.11 | $3.05 | 1,600 | $7.78 M |
| 08/12/2024 | $2.96 | $3.00 (1.35%) | $3.00 | $2.96 | 1,148 | $7.53 M |
| 08/09/2024 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.81 | 1,105 | $7.05 M |
| 08/08/2024 | $3.25 | $3.02 (-7.08%) | $3.39 | $2.75 | 25,937 | $7.58 M |
| 08/07/2024 | $2.89 | $3.02 (4.5%) | $3.31 | $2.89 | 6,100 | $7.58 M |
| 08/06/2024 | $3.20 | $3.05 (-4.69%) | $3.25 | $2.94 | 3,200 | $7.66 M |
| 08/05/2024 | $3.66 | $3.30 (-9.84%) | $3.69 | $3.11 | 9,328 | $8.28 M |
| 08/02/2024 | $3.65 | $3.87 (6.03%) | $3.87 | $3.60 | 3,442 | $9.65 M |
| 08/01/2024 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 541 | $8.35 M |
| 07/31/2024 | $3.54 | $3.58 (1.13%) | $3.75 | $3.25 | 10,100 | $8.93 M |
| 07/30/2024 | $3.49 | $3.40 (-2.58%) | $3.58 | $3.40 | 1,300 | $8.48 M |
| 07/29/2024 | $3.14 | $3.34 (6.37%) | $3.39 | $2.89 | 8,115 | $8.33 M |
| 07/26/2024 | $3.31 | $3.12 (-5.74%) | $3.61 | $2.99 | 15,200 | $7.78 M |
| 07/25/2024 | $3.28 | $3.29 (0.3%) | $3.60 | $3.13 | 5,016 | $8.21 M |
| 07/24/2024 | $3.26 | $3.28 (0.61%) | $3.50 | $3.12 | 6,713 | $8.18 M |
| 07/23/2024 | $3.27 | $3.10 (-5.2%) | $3.27 | $3.10 | 1,133 | $7.73 M |
| 07/22/2024 | $3.60 | $3.35 (-6.94%) | $3.66 | $3.24 | 6,402 | $8.35 M |
| 07/19/2024 | $2.96 | $3.31 (11.82%) | $3.52 | $2.78 | 17,465 | $8.26 M |
| 07/18/2024 | $3.13 | $2.92 (-6.71%) | $3.73 | $2.92 | 5,468 | $7.28 M |
| 07/17/2024 | $2.50 | $3.07 (22.8%) | $3.92 | $2.50 | 18,376 | $7.66 M |
| 07/16/2024 | $3.03 | $2.95 (-2.64%) | $3.29 | $2.95 | 1,825 | $7.36 M |
| 07/15/2024 | $3.23 | $2.92 (-9.6%) | $3.23 | $2.92 | 3,343 | $7.28 M |
| 07/12/2024 | $3.43 | $3.32 (-3.21%) | $3.68 | $3.31 | 4,453 | $8.28 M |
| 07/11/2024 | $3.78 | $3.38 (-10.58%) | $3.94 | $3.20 | 38,326 | $8.43 M |
| 07/10/2024 | $2.34 | $3.81 (62.82%) | $3.81 | $2.24 | 18,886 | $9.50 M |
| 07/09/2024 | $2.30 | $2.30 (0%) | $2.34 | $2.29 | 1,344 | $5.74 M |
| 07/08/2024 | $2.08 | $2.25 (8.17%) | $2.25 | $2.08 | 4,729 | $5.61 M |
| 07/05/2024 | $2.19 | $2.05 (-6.39%) | $2.40 | $2.05 | 3,553 | $5.11 M |
| 07/03/2024 | $2.32 | $2.26 (-2.59%) | $2.48 | $2.25 | 3,568 | $5.64 M |
| 07/02/2024 | $2.29 | $2.33 (1.75%) | $2.33 | $2.16 | 2,823 | $5.81 M |
| 07/01/2024 | $2.12 | $2.30 (8.49%) | $2.30 | $2.04 | 4,928 | $5.74 M |
| 06/28/2024 | $2.20 | $2.30 (4.55%) | $2.30 | $2.11 | 4,455 | $5.74 M |