Cyclacel Pharmaceuticals, Inc. - Common Stock (CYCC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.27	0.27	0.22	0.25	303,066	0.25
4/01/2025	0.27	0.28	0.26	0.27	335,641	0.27
3/31/2025	0.30	0.30	0.27	0.28	187,810	0.28
3/28/2025	0.30	0.31	0.30	0.30	110,820	0.30
3/27/2025	0.30	0.32	0.30	0.31	81,624	0.31
3/26/2025	0.30	0.31	0.29	0.30	209,836	0.30
3/25/2025	0.33	0.33	0.29	0.30	193,264	0.30
3/24/2025	0.30	0.33	0.30	0.32	232,545	0.32
3/21/2025	0.30	0.32	0.29	0.32	297,191	0.32
3/20/2025	0.31	0.31	0.29	0.30	161,511	0.30
3/19/2025	0.29	0.31	0.29	0.31	57,416	0.31
3/18/2025	0.31	0.31	0.29	0.30	106,135	0.30
3/17/2025	0.31	0.31	0.30	0.30	62,501	0.30
3/14/2025	0.29	0.30	0.29	0.30	96,028	0.30
3/13/2025	0.29	0.31	0.29	0.30	50,498	0.30
3/12/2025	0.32	0.32	0.30	0.30	246,116	0.30
3/11/2025	0.31	0.32	0.30	0.31	78,330	0.31
3/10/2025	0.32	0.33	0.31	0.31	221,649	0.31
3/07/2025	0.32	0.35	0.32	0.32	103,478	0.32
3/06/2025	0.35	0.35	0.32	0.33	90,552	0.33
3/05/2025	0.32	0.35	0.31	0.34	144,112	0.34
3/04/2025	0.34	0.39	0.31	0.33	1,311,577	0.33
3/03/2025	0.32	0.33	0.32	0.32	133,146	0.32
2/28/2025	0.34	0.35	0.32	0.33	715,684	0.33
2/27/2025	0.32	0.40	0.31	0.37	2,668,860	0.37
2/26/2025	0.32	0.32	0.32	0.32	89,748	0.32
2/25/2025	0.32	0.33	0.31	0.32	202,520	0.32
2/24/2025	0.34	0.35	0.33	0.33	98,318	0.33
2/21/2025	0.35	0.35	0.33	0.34	77,242	0.34
2/20/2025	0.36	0.36	0.34	0.35	88,938	0.35
2/19/2025	0.34	0.36	0.34	0.35	114,531	0.35
2/18/2025	0.36	0.37	0.34	0.35	249,372	0.35
2/14/2025	0.32	0.38	0.32	0.37	679,899	0.37
2/13/2025	0.31	0.34	0.31	0.33	354,579	0.33
2/12/2025	0.31	0.31	0.30	0.31	188,067	0.31
2/11/2025	0.32	0.32	0.30	0.32	279,150	0.32
2/10/2025	0.32	0.33	0.32	0.32	270,282	0.32
2/07/2025	0.33	0.33	0.31	0.32	248,763	0.32
2/06/2025	0.33	0.34	0.31	0.33	488,593	0.33
2/05/2025	0.35	0.35	0.33	0.34	2,029,905	0.34
2/04/2025	0.34	0.36	0.34	0.35	193,156	0.35
2/03/2025	0.34	0.36	0.33	0.35	158,081	0.35
1/31/2025	0.35	0.35	0.33	0.33	141,722	0.33
1/30/2025	0.37	0.37	0.33	0.36	203,542	0.36
1/29/2025	0.38	0.38	0.35	0.36	93,624	0.36
1/28/2025	0.38	0.38	0.35	0.35	306,858	0.35
1/27/2025	0.37	0.38	0.37	0.38	372,105	0.38
1/24/2025	0.35	0.41	0.34	0.37	1,453,792	0.37
1/23/2025	0.36	0.36	0.32	0.35	524,714	0.35
1/22/2025	0.36	0.37	0.35	0.35	159,939	0.35
1/21/2025	0.36	0.38	0.35	0.36	383,695	0.36
1/17/2025	0.36	0.38	0.35	0.36	252,090	0.36
1/16/2025	0.39	0.39	0.34	0.35	282,190	0.35
1/15/2025	0.37	0.38	0.36	0.37	328,381	0.37
1/14/2025	0.40	0.40	0.37	0.39	390,959	0.39
1/13/2025	0.41	0.42	0.38	0.39	603,703	0.39
1/10/2025	0.41	0.45	0.38	0.42	1,292,720	0.42
1/08/2025	0.41	0.45	0.34	0.41	1,732,648	0.41
1/07/2025	0.42	0.43	0.40	0.41	1,375,915	0.41
1/06/2025	0.40	0.46	0.36	0.45	4,628,173	0.45
1/03/2025	0.69	0.89	0.43	0.46	112,391,483	0.46