Cyclacel Pharmaceuticals (CYCC) went public on May 5, 2004, when it opened at a split-adjusted price of $981,996.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.38 | $0.89 | $0.35 | $0.41 | 120,338,944 |
December 2024 | $0.40 | $0.47 | $0.31 | $0.38 | 9,407,129 |
November 2024 | $0.63 | $0.64 | $0.32 | $0.41 | 30,014,316 |
October 2024 | $1.00 | $2.49 | $0.60 | $0.65 | 63,515,188 |
September 2024 | $1.05 | $1.13 | $0.98 | $0.99 | 589,106 |
August 2024 | $1.64 | $1.76 | $0.95 | $1.05 | 1,770,477 |
July 2024 | $1.66 | $1.87 | $1.48 | $1.64 | 1,252,214 |
June 2024 | $2.54 | $2.57 | $1.45 | $1.62 | 3,119,992 |
May 2024 | $1.90 | $4.00 | $1.89 | $2.64 | 24,723,678 |
April 2024 | $2.20 | $2.35 | $1.30 | $2.12 | 27,575,850 |
March 2024 | $2.51 | $3.02 | $1.82 | $2.11 | 818,705 |
February 2024 | $2.28 | $3.08 | $2.13 | $2.56 | 990,808 |
January 2024 | $2.71 | $3.65 | $2.00 | $2.24 | 7,762,807 |
December 2023 | $4.34 | $4.70 | $2.20 | $2.67 | 1,822,864 |
November 2023 | $8.38 | $10.12 | $3.99 | $4.50 | 374,705 |
October 2023 | $5.15 | $11.34 | $5.15 | $8.08 | 246,392 |
September 2023 | $6.23 | $6.36 | $4.20 | $5.32 | 85,745 |
August 2023 | $9.77 | $9.94 | $5.03 | $5.94 | 186,361 |
July 2023 | $9.00 | $13.20 | $8.25 | $10.04 | 129,691 |
June 2023 | $10.05 | $11.51 | $8.40 | $8.84 | 84,109 |
May 2023 | $9.09 | $10.50 | $7.50 | $9.60 | 101,094 |
April 2023 | $8.70 | $11.16 | $8.40 | $9.15 | 54,127 |
March 2023 | $12.75 | $13.31 | $8.40 | $8.56 | 82,894 |
February 2023 | $13.61 | $17.55 | $12.33 | $12.60 | 97,457 |
January 2023 | $10.15 | $15.60 | $10.05 | $13.56 | 111,205 |
