5 DAY PERFORMANCE
+41.51%
1 MONTH PERFORMANCE
+46.63%
3 MONTH PERFORMANCE
+22.95%
6 MONTH PERFORMANCE
-57.55%
YEAR-TO-DATE PERFORMANCE
+19.68%
1 YEAR PERFORMANCE
-81.85%
Cyclacel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.32 | $0.30 (-5.36%) | $0.32 | $0.30 | 245,672 | $658,574 |
| 03/11/2025 | $0.31 | $0.31 (0.77%) | $0.32 | $0.30 | 78,330 | $672,348 |
| 03/10/2025 | $0.32 | $0.31 (-3.94%) | $0.33 | $0.31 | 221,649 | $662,017 |
| 03/07/2025 | $0.32 | $0.32 (-1.85%) | $0.35 | $0.32 | 103,500 | $684,400 |
| 03/06/2025 | $0.35 | $0.33 (-5.66%) | $0.35 | $0.32 | 90,622 | $710,227 |
| 03/05/2025 | $0.32 | $0.34 (7.06%) | $0.35 | $0.31 | 145,000 | $730,888 |
| 03/04/2025 | $0.34 | $0.33 (-3.54%) | $0.39 | $0.31 | 1.31 M | $703,770 |
| 03/03/2025 | $0.32 | $0.32 (-0.25%) | $0.33 | $0.32 | 133,347 | $693,870 |
| 02/28/2025 | $0.34 | $0.33 (-2.79%) | $0.35 | $0.32 | 715,700 | $713,455 |
| 02/27/2025 | $0.32 | $0.37 (15.28%) | $0.40 | $0.31 | 2.67 M | $793,947 |
| 02/26/2025 | $0.32 | $0.32 (0.88%) | $0.32 | $0.32 | 96,300 | $690,857 |
| 02/25/2025 | $0.32 | $0.32 (-0.34%) | $0.33 | $0.31 | 202,620 | $686,552 |
| 02/24/2025 | $0.34 | $0.33 (-1.91%) | $0.35 | $0.33 | 98,441 | $717,759 |
| 02/21/2025 | $0.35 | $0.34 (-2.61%) | $0.35 | $0.33 | 77,242 | $731,749 |
| 02/20/2025 | $0.36 | $0.35 (-3.89%) | $0.36 | $0.34 | 89,123 | $744,662 |
| 02/19/2025 | $0.34 | $0.35 (1.92%) | $0.36 | $0.34 | 114,656 | $753,271 |
| 02/18/2025 | $0.36 | $0.35 (-3.71%) | $0.37 | $0.34 | 249,632 | $753,271 |
| 02/14/2025 | $0.32 | $0.37 (16.16%) | $0.38 | $0.32 | 679,900 | $799,973 |
| 02/13/2025 | $0.31 | $0.33 (5.74%) | $0.34 | $0.31 | 383,326 | $705,922 |
| 02/12/2025 | $0.31 | $0.31 (-1.32%) | $0.31 | $0.30 | 188,100 | $660,511 |
| 02/11/2025 | $0.32 | $0.32 (-0.94%) | $0.32 | $0.30 | 280,400 | $682,248 |
| 02/10/2025 | $0.32 | $0.32 (0.12%) | $0.33 | $0.32 | 271,832 | $690,857 |
| 02/07/2025 | $0.33 | $0.32 (-4.24%) | $0.33 | $0.31 | 248,763 | $680,096 |
| 02/06/2025 | $0.33 | $0.33 (-1.38%) | $0.34 | $0.31 | 488,833 | $708,935 |
| 02/05/2025 | $0.35 | $0.34 (-2.39%) | $0.35 | $0.33 | 2.08 M | $738,421 |
| 02/04/2025 | $0.34 | $0.35 (2.76%) | $0.36 | $0.34 | 195,300 | $754,132 |
| 02/03/2025 | $0.34 | $0.35 (2.35%) | $0.36 | $0.33 | 158,217 | $748,966 |
| 01/31/2025 | $0.35 | $0.33 (-4.2%) | $0.35 | $0.33 | 141,722 | $716,683 |
| 01/30/2025 | $0.37 | $0.36 (-2.85%) | $0.37 | $0.33 | 204,500 | $771,349 |
| 01/29/2025 | $0.38 | $0.36 (-6.02%) | $0.38 | $0.35 | 94,300 | $766,614 |
| 01/28/2025 | $0.38 | $0.35 (-6.82%) | $0.38 | $0.35 | 309,700 | $761,880 |
| 01/27/2025 | $0.37 | $0.38 (2.7%) | $0.38 | $0.37 | 375,914 | $817,837 |
| 01/24/2025 | $0.35 | $0.37 (6%) | $0.41 | $0.34 | 1.45 M | $798,467 |
| 01/23/2025 | $0.36 | $0.35 (-2.23%) | $0.36 | $0.32 | 525,129 | $753,271 |
| 01/22/2025 | $0.36 | $0.35 (-1.92%) | $0.37 | $0.35 | 173,221 | $760,158 |
| 01/21/2025 | $0.36 | $0.36 (-0.3%) | $0.38 | $0.35 | 383,800 | $774,793 |
| 01/17/2025 | $0.37 | $0.36 (-2.49%) | $0.38 | $0.35 | 252,100 | $765,969 |
| 01/16/2025 | $0.39 | $0.35 (-8.87%) | $0.39 | $0.34 | 284,800 | $758,436 |
| 01/15/2025 | $0.37 | $0.37 (-1.35%) | $0.38 | $0.36 | 331,000 | $785,984 |
| 01/14/2025 | $0.40 | $0.39 (-2.76%) | $0.40 | $0.37 | 401,123 | $835,054 |
| 01/13/2025 | $0.41 | $0.39 (-4.4%) | $0.42 | $0.38 | 604,700 | $841,511 |
| 01/10/2025 | $0.41 | $0.42 (2.56%) | $0.45 | $0.38 | 1.29 M | $903,710 |
| 01/08/2025 | $0.41 | $0.41 (1.44%) | $0.45 | $0.35 | 1.73 M | $892,949 |
| 01/07/2025 | $0.42 | $0.41 (-1.53%) | $0.43 | $0.40 | 1.39 M | $883,909 |
| 01/06/2025 | $0.40 | $0.45 (12.5%) | $0.46 | $0.36 | 4.64 M | $968,491 |
| 01/03/2025 | $0.69 | $0.46 (-33.01%) | $0.89 | $0.43 | 112.39 M | $990,013 |
| 01/02/2025 | $0.38 | $0.37 (-2.63%) | $0.39 | $0.37 | 189,697 | $798,252 |
| 12/31/2024 | $0.38 | $0.38 (-1.05%) | $0.40 | $0.35 | 648,902 | $809,228 |
| 12/30/2024 | $0.35 | $0.37 (4.57%) | $0.39 | $0.32 | 1.31 M | $787,706 |
| 12/27/2024 | $0.33 | $0.35 (7.46%) | $0.36 | $0.32 | 355,112 | $762,956 |
| 12/26/2024 | $0.31 | $0.32 (4.24%) | $0.33 | $0.31 | 248,316 | $697,959 |
| 12/24/2024 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.31 | 196,600 | $683,539 |
| 12/23/2024 | $0.32 | $0.33 (1.69%) | $0.33 | $0.31 | 297,813 | $700,327 |
| 12/20/2024 | $0.34 | $0.32 (-6.37%) | $0.35 | $0.32 | 392,245 | $683,109 |
| 12/19/2024 | $0.34 | $0.33 (-3.05%) | $0.37 | $0.33 | 546,095 | $712,379 |
| 12/18/2024 | $0.37 | $0.34 (-8.64%) | $0.37 | $0.33 | 199,318 | $734,977 |
| 12/17/2024 | $0.35 | $0.37 (5.06%) | $0.37 | $0.33 | 227,500 | $791,365 |
| 12/16/2024 | $0.36 | $0.34 (-5.17%) | $0.37 | $0.34 | 277,100 | $738,851 |
| 12/13/2024 | $0.37 | $0.36 (-1.45%) | $0.39 | $0.35 | 188,032 | $777,160 |
| 12/12/2024 | $0.38 | $0.37 (-3.68%) | $0.39 | $0.36 | 207,900 | $787,706 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
