Cyclacel Pharmaceuticals, Inc. - CYCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	0.38	0.37	0.37	0.39	0.37	188,962
December 31, 2024	0.38	0.38	0.38	0.4	0.35	648,902
December 30, 2024	0.35	0.37	0.37	0.39	0.32	1.31M
December 27, 2024	0.33	0.35	0.35	0.36	0.32	347,601
December 26, 2024	0.31	0.32	0.32	0.32	0.31	116,194
December 24, 2024	0.32	0.32	0.32	0.33	0.31	191,327
December 23, 2024	0.32	0.33	0.33	0.33	0.31	297,813
December 20, 2024	0.34	0.33	0.33	0.35	0.33	291,556
December 19, 2024	0.34	0.33	0.33	0.37	0.33	537,141
December 18, 2024	0.37	0.34	0.34	0.37	0.33	191,519
December 17, 2024	0.35	0.37	0.37	0.37	0.33	227,500
December 16, 2024	0.36	0.34	0.34	0.37	0.34	277,100
December 13, 2024	0.37	0.36	0.36	0.39	0.35	188,032
December 12, 2024	0.38	0.37	0.37	0.39	0.36	207,900
December 11, 2024	0.38	0.4	0.4	0.42	0.36	413,442
December 10, 2024	0.39	0.38	0.38	0.39	0.35	213,931
December 09, 2024	0.38	0.39	0.39	0.39	0.37	251,800
December 06, 2024	0.39	0.37	0.37	0.39	0.36	727,384
December 05, 2024	0.4	0.41	0.41	0.42	0.39	994,405
December 04, 2024	0.43	0.4	0.4	0.43	0.39	388,800
December 03, 2024	0.41	0.45	0.45	0.47	0.4	692,200
December 02, 2024	0.4	0.41	0.41	0.44	0.39	439,100
November 29, 2024	0.34	0.41	0.41	0.44	0.34	1.63M
November 27, 2024	0.35	0.35	0.35	0.36	0.34	280,110
November 26, 2024	0.34	0.35	0.35	0.37	0.34	224,400
November 25, 2024	0.37	0.34	0.34	0.37	0.34	179,032
November 22, 2024	0.35	0.36	0.36	0.38	0.35	252,756
November 21, 2024	0.36	0.35	0.35	0.38	0.32	365,000
November 20, 2024	0.38	0.37	0.37	0.39	0.36	290,841
November 19, 2024	0.35	0.37	0.37	0.38	0.34	458,003
November 18, 2024	0.37	0.36	0.36	0.38	0.35	310,043
November 15, 2024	0.39	0.36	0.36	0.39	0.35	152,816
November 14, 2024	0.4	0.39	0.39	0.44	0.39	934,685
November 13, 2024	0.42	0.45	0.45	0.52	0.37	12.67M
November 12, 2024	0.44	0.41	0.41	0.44	0.39	3.35M
November 11, 2024	0.46	0.45	0.45	0.47	0.43	602,800
November 08, 2024	0.41	0.48	0.48	0.5	0.39	2.73M
November 07, 2024	0.48	0.43	0.43	0.52	0.38	3.04M
November 06, 2024	0.44	0.42	0.42	0.45	0.4	469,200
November 05, 2024	0.5	0.44	0.44	0.5	0.43	890,864
November 04, 2024	0.61	0.51	0.51	0.62	0.5	661,329
November 01, 2024	0.63	0.63	0.63	0.64	0.6	216,617
October 31, 2024	0.64	0.65	0.65	0.67	0.62	206,700
October 30, 2024	0.66	0.66	0.66	0.69	0.64	618,000
October 29, 2024	0.66	0.68	0.68	0.7	0.6	498,637
October 28, 2024	0.84	0.7	0.7	0.86	0.67	1.45M
October 25, 2024	0.85	0.83	0.83	0.9	0.79	750,710
October 24, 2024	1	0.86	0.86	1.01	0.81	1.89M
October 23, 2024	1.64	1.06	1.06	1.67	1.01	11.96M
October 22, 2024	1.46	1.43	1.43	2.49	1.38	27.35M
October 21, 2024	1.24	1.32	1.32	1.44	1.21	2.44M
October 18, 2024	1.06	1.14	1.14	1.99	1.04	14.47M
October 17, 2024	1.05	1.01	1.01	1.19	0.95	932,112
October 16, 2024	0.86	0.99	0.99	1.05	0.86	207,109
October 15, 2024	0.82	0.81	0.81	0.87	0.79	30,457
October 14, 2024	0.8	0.8	0.8	0.82	0.79	19,933
October 11, 2024	0.8	0.8	0.8	0.81	0.76	19,800
October 10, 2024	0.81	0.8	0.8	0.81	0.75	23,944
October 09, 2024	0.91	0.8	0.8	0.94	0.77	135,077
October 08, 2024	0.94	0.89	0.89	0.94	0.88	33,600

Cyclacel Pharmaceuticals, Inc. (CYCC) NASDAQ