Cyclacel Pharmaceuticals, Inc. - Common Stock (CYCC)

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

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	10.76	10.93	9.50	9.72	145,216	9.72
7/31/2025	12.14	12.25	11.16	11.21	114,623	11.21
7/30/2025	12.71	14.15	12.20	12.39	152,962	12.39
7/29/2025	14.68	15.03	12.28	13.25	249,849	13.25
7/28/2025	15.21	16.28	14.69	15.39	195,168	15.39
7/25/2025	15.96	18.00	15.54	16.04	463,437	16.04
7/24/2025	18.48	19.87	15.20	17.15	6,211,460	17.15
7/23/2025	10.97	15.48	10.80	14.00	1,723,185	14.00
7/22/2025	12.19	13.39	10.05	10.76	345,514	10.76
7/21/2025	12.86	14.37	11.32	11.66	977,854	11.66
7/18/2025	8.00	18.00	8.00	13.07	22,375,236	13.07
7/17/2025	8.24	9.48	7.76	8.23	1,316,680	8.23
7/16/2025	9.53	10.28	7.51	8.20	3,543,054	8.20
7/15/2025	4.58	12.33	4.55	12.33	63,707,332	12.33
7/14/2025	3.62	3.65	3.27	3.31	135,302	3.31
7/11/2025	4.12	4.17	3.68	3.71	89,442	3.71
7/10/2025	3.52	4.34	3.52	4.20	236,316	4.20
7/09/2025	3.22	3.81	3.17	3.73	233,836	3.73
7/08/2025	3.32	3.60	3.27	3.36	239,071	3.36
7/07/2025	3.91	3.97	3.08	3.57	5,365,691	3.57
7/03/2025	0.25	0.25	0.21	0.24	2,594,625	3.54
7/02/2025	0.29	0.29	0.23	0.25	4,295,610	3.72
7/01/2025	0.34	0.34	0.32	0.34	295,064	5.04
6/30/2025	0.33	0.33	0.32	0.33	427,627	4.95
6/27/2025	0.34	0.35	0.32	0.33	479,600	4.96
6/26/2025	0.35	0.37	0.34	0.35	756,011	5.25
6/25/2025	0.35	0.41	0.33	0.37	3,825,482	5.48
6/24/2025	0.33	0.35	0.31	0.35	549,575	5.25
6/23/2025	0.33	0.34	0.32	0.33	708,776	4.91
6/20/2025	0.32	0.37	0.32	0.34	1,351,231	5.11
6/18/2025	0.33	0.35	0.32	0.34	1,766,948	5.06
6/17/2025	0.32	0.37	0.29	0.35	17,341,476	5.26
6/16/2025	0.39	0.39	0.31	0.34	2,327,547	5.12
6/13/2025	0.35	0.46	0.32	0.41	7,186,817	6.18
6/12/2025	0.32	0.36	0.31	0.36	4,205,346	5.38
6/11/2025	0.29	0.38	0.27	0.32	9,046,663	4.73
6/10/2025	0.34	0.34	0.25	0.28	7,552,104	4.18
6/09/2025	0.40	0.41	0.29	0.34	6,661,702	5.17
6/06/2025	0.61	0.66	0.35	0.37	7,670,697	5.55
6/05/2025	1.46	1.55	0.58	0.60	5,622,640	9.07
6/04/2025	1.62	1.73	1.35	1.45	588,320	21.75
6/03/2025	1.62	1.72	1.59	1.67	94,344	25.05
6/02/2025	1.61	1.74	1.60	1.64	64,822	24.60
5/30/2025	1.56	1.82	1.56	1.63	230,173	24.45
5/29/2025	1.76	1.76	1.56	1.60	289,944	24.00
5/28/2025	1.63	1.94	1.58	1.75	276,111	26.25
5/27/2025	1.44	1.68	1.44	1.62	112,389	24.30
5/23/2025	1.45	1.56	1.36	1.45	146,334	21.75
5/22/2025	1.53	1.60	1.43	1.46	201,866	21.90
5/21/2025	1.70	1.87	1.53	1.57	278,833	23.55
5/20/2025	1.94	2.15	1.67	1.75	237,452	26.25
5/19/2025	2.03	2.05	1.90	2.00	158,761	30.00
5/16/2025	2.10	2.31	1.95	2.00	144,525	30.00
5/15/2025	2.33	2.50	2.15	2.20	183,034	33.00
5/14/2025	2.77	2.77	2.21	2.32	252,154	34.80
5/13/2025	3.70	3.93	2.69	2.75	327,492	41.25
5/12/2025	4.01	4.61	3.52	3.59	160,811	53.85
5/09/2025	0.30	0.33	0.25	0.25	1,261,080	60.82
5/08/2025	0.31	0.35	0.30	0.30	970,461	72.00
5/07/2025	0.29	0.34	0.28	0.32	1,900,927	76.34
5/06/2025	0.30	0.37	0.30	0.35	3,022,236	84.96
5/05/2025	0.26	0.33	0.25	0.30	4,234,613	71.74