Cyclacel Pharmaceuticals, Inc. - Common Stock (CYCC)

Historical Prices For Cyclacel Pharmaceuticals, Inc. - Common Stock (CYCC)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	1.46	1.55	0.58	0.60	5,621,761	0.60
6/04/2025	1.62	1.73	1.35	1.45	588,320	1.45
6/03/2025	1.62	1.72	1.59	1.67	94,344	1.67
6/02/2025	1.61	1.74	1.60	1.64	64,822	1.64
5/30/2025	1.56	1.82	1.56	1.63	230,173	1.63
5/29/2025	1.76	1.76	1.56	1.60	289,944	1.60
5/28/2025	1.63	1.94	1.58	1.75	276,111	1.75
5/27/2025	1.44	1.68	1.44	1.62	112,389	1.62
5/23/2025	1.45	1.56	1.36	1.45	146,334	1.45
5/22/2025	1.53	1.60	1.43	1.46	201,866	1.46
5/21/2025	1.70	1.87	1.53	1.57	278,833	1.57
5/20/2025	1.94	2.15	1.67	1.75	237,452	1.75
5/19/2025	2.03	2.05	1.90	2.00	158,761	2.00
5/16/2025	2.10	2.31	1.95	2.00	144,525	2.00
5/15/2025	2.33	2.50	2.15	2.20	183,034	2.20
5/14/2025	2.77	2.77	2.21	2.32	252,154	2.32
5/13/2025	3.70	3.93	2.69	2.75	327,492	2.75
5/12/2025	4.01	4.61	3.52	3.59	160,811	3.59
5/09/2025	0.30	0.33	0.25	0.25	1,261,080	4.05
5/08/2025	0.31	0.35	0.30	0.30	970,461	4.80
5/07/2025	0.29	0.34	0.28	0.32	1,900,927	5.09
5/06/2025	0.30	0.37	0.30	0.35	3,022,236	5.66
5/05/2025	0.26	0.33	0.25	0.30	4,234,613	4.78
5/02/2025	0.23	0.26	0.23	0.25	1,657,228	4.02
5/01/2025	0.26	0.29	0.24	0.24	2,104,635	3.91
4/30/2025	0.25	0.28	0.24	0.26	4,757,535	4.13
4/29/2025	0.23	0.41	0.23	0.30	109,400,827	4.86
4/28/2025	0.30	0.42	0.25	0.29	10,977,405	2.16
4/25/2025	0.23	0.30	0.23	0.28	3,745,846	2.11
4/24/2025	0.22	0.24	0.22	0.23	373,286	1.74
4/23/2025	0.22	0.23	0.22	0.23	573,127	1.75
4/22/2025	0.23	0.23	0.21	0.23	62,282	1.71
4/21/2025	0.23	0.23	0.21	0.21	118,421	1.60
4/17/2025	0.21	0.23	0.21	0.23	56,980	1.72
4/16/2025	0.24	0.24	0.21	0.22	90,763	1.64
4/15/2025	0.22	0.24	0.22	0.23	60,551	1.74
4/14/2025	0.25	0.25	0.22	0.22	97,477	1.69
4/11/2025	0.23	0.24	0.22	0.24	170,649	1.81
4/10/2025	0.23	0.23	0.21	0.22	26,910	1.68
4/09/2025	0.21	0.23	0.20	0.23	165,771	1.72
4/08/2025	0.22	0.22	0.20	0.21	161,154	1.62
4/07/2025	0.21	0.21	0.17	0.19	455,858	1.43
4/04/2025	0.22	0.23	0.20	0.21	206,968	1.62
4/03/2025	0.24	0.25	0.23	0.23	145,630	1.75
4/02/2025	0.27	0.27	0.22	0.25	303,066	1.86
4/01/2025	0.27	0.28	0.26	0.27	335,641	2.04
3/31/2025	0.30	0.30	0.27	0.28	187,810	2.12
3/28/2025	0.30	0.31	0.30	0.30	110,820	2.27
3/27/2025	0.30	0.32	0.30	0.31	81,624	2.32
3/26/2025	0.30	0.31	0.29	0.30	209,836	2.31
3/25/2025	0.33	0.33	0.29	0.30	193,264	2.28
3/24/2025	0.30	0.33	0.30	0.32	232,545	2.46
3/21/2025	0.30	0.32	0.29	0.32	297,191	2.43
3/20/2025	0.31	0.31	0.29	0.30	161,511	2.27
3/19/2025	0.29	0.31	0.29	0.31	57,416	2.32
3/18/2025	0.31	0.31	0.29	0.30	106,135	2.30
3/17/2025	0.31	0.31	0.30	0.30	62,501	2.31
3/14/2025	0.29	0.30	0.29	0.30	96,028	2.25
3/13/2025	0.29	0.31	0.29	0.30	50,498	2.30
3/12/2025	0.32	0.32	0.30	0.30	246,116	2.29
3/11/2025	0.31	0.32	0.30	0.31	78,330	2.37
3/10/2025	0.32	0.33	0.31	0.31	221,649	2.33
3/07/2025	0.32	0.35	0.32	0.32	103,478	2.41
3/06/2025	0.35	0.35	0.32	0.33	90,552	2.50