Cyclacel

CYCC
🏛️ usa →
5.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:46 4.60 4.60 4.60 4.60 2.1K
09:49 4.59 4.59 4.59 4.59 0.5K
09:54 4.65 4.70 4.65 4.70 1.5K
09:56 4.59 4.59 4.59 4.59 0.5K
10:01 4.61 4.61 4.61 4.61 0.5K
10:50 4.79 4.79 4.79 4.79 2.0K
10:57 4.66 4.66 4.66 4.66 0.1K
11:03 4.72 4.72 4.72 4.72 0.1K
11:05 4.75 4.75 4.75 4.75 0.4K
11:06 4.80 4.80 4.80 4.80 0.4K
11:08 4.78 4.78 4.78 4.78 0.9K
11:09 4.83 4.83 4.83 4.83 0.5K
11:14 4.81 4.83 4.81 4.83 0.7K
11:17 4.89 4.89 4.89 4.89 1.3K
11:18 4.90 4.90 4.90 4.90 0.3K
11:19 4.88 4.88 4.88 4.88 0.1K
11:20 4.88 4.88 4.88 4.88 0.1K
11:21 4.88 4.88 4.88 4.88 0.3K
11:24 4.90 4.90 4.90 4.90 1.4K
12:37 4.79 4.79 4.73 4.79 0.6K
13:14 4.72 4.72 4.72 4.72 3.8K
13:19 4.74 4.74 4.74 4.74 0.2K
13:27 4.80 4.80 4.80 4.80 0.6K
13:42 4.86 4.86 4.86 4.86 0.4K
13:45 4.80 4.86 4.80 4.86 2.5K
13:46 4.90 4.90 4.90 4.90 0.3K
13:49 4.89 4.89 4.89 4.89 0.5K
13:54 4.85 4.85 4.85 4.85 0.7K
14:08 4.85 4.89 4.85 4.89 0.8K
14:18 4.85 4.85 4.85 4.85 0.1K
14:22 4.90 4.90 4.88 4.88 0.4K
14:23 4.90 4.90 4.90 4.90 2.1K
15:12 4.99 5.00 4.99 5.00 2.9K
15:13 5.08 5.08 5.08 5.08 0.7K
15:18 5.02 5.02 5.02 5.02 1.6K
15:32 5.05 5.05 5.05 5.05 0.3K
15:33 5.08 5.08 5.08 5.08 0.1K
15:38 5.05 5.05 5.02 5.02 0.2K
15:42 5.01 5.01 5.01 5.01 1.4K
15:44 4.92 4.92 4.92 4.92 0.4K
15:46 4.92 4.92 4.92 4.92 0.3K
15:47 4.92 4.92 4.92 4.92 0.2K
15:48 4.92 4.92 4.92 4.92 0.5K
15:49 4.93 4.93 4.93 4.93 0.2K
15:50 4.93 4.94 4.93 4.94 0.3K
15:51 4.94 4.94 4.94 4.94 0.3K
15:52 4.94 4.94 4.94 4.94 0.2K
15:53 4.94 4.95 4.94 4.95 0.5K
15:54 4.93 4.93 4.90 4.90 0.5K
15:55 4.90 4.90 4.89 4.90 0.7K
15:56 4.90 4.90 4.89 4.89 0.9K
15:57 4.89 4.89 4.89 4.89 0.9K
15:58 4.89 4.90 4.88 4.88 1.2K
15:59 4.88 4.88 4.84 4.84 38.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4.65 5.15 4.65 5.15 0.0M
2025-09-25 4.78 4.99 4.71 4.74 0.0M
2025-09-24 4.64 5.08 4.59 4.84 0.0M
2025-09-23 4.63 4.85 4.62 4.75 0.0M
2025-09-22 4.55 4.95 4.46 4.63 0.0M
2025-09-19 4.50 4.70 4.42 4.65 0.0M
2025-09-18 4.43 4.66 4.27 4.51 0.0M
2025-09-17 4.85 5.03 4.04 4.59 0.1M
2025-09-16 5.34 5.40 4.76 5.08 0.1M
2025-09-15 5.75 5.75 5.20 5.24 0.1M
2025-09-12 6.00 6.70 5.84 6.02 0.5M
2025-09-11 6.76 6.98 6.10 6.37 0.2M
2025-09-10 6.65 6.77 5.92 6.77 0.1M
2025-09-09 7.02 7.11 6.65 6.66 0.1M
2025-09-08 7.03 7.18 6.84 7.05 0.0M
2025-09-05 7.38 7.49 6.75 7.12 0.1M
2025-09-04 7.53 7.59 7.26 7.46 0.0M
2025-09-03 7.60 7.79 7.60 7.69 0.1M
2025-09-02 8.11 8.11 7.60 7.69 0.0M
2025-08-29 7.78 8.82 7.74 8.24 0.1M
2025-08-28 8.06 8.20 7.50 7.82 0.0M
2025-08-27 7.49 8.32 7.49 8.07 0.1M
2025-08-26 7.40 7.60 7.34 7.49 0.0M
2025-08-25 7.83 7.83 7.30 7.55 0.0M
2025-08-22 8.00 8.16 7.79 7.99 0.0M
2025-08-21 7.15 8.28 7.15 8.00 0.1M
2025-08-20 7.39 7.47 6.91 7.32 0.1M
2025-08-19 7.40 7.52 7.11 7.49 0.0M
2025-08-18 7.99 8.35 7.09 7.52 0.2M
2025-08-15 8.91 9.40 7.83 7.95 0.2M
2025-08-14 8.72 8.93 8.13 8.89 0.1M
2025-08-13 9.01 9.52 8.81 8.90 0.1M
2025-08-12 9.01 9.45 8.95 9.28 0.1M
2025-08-11 8.67 9.53 8.67 9.05 0.1M
2025-08-08 8.91 10.08 8.70 8.78 0.2M
2025-08-07 7.70 9.77 7.45 8.97 0.5M
2025-08-06 7.88 7.91 7.21 7.41 0.2M
2025-08-05 10.54 10.58 7.91 8.21 1.6M
2025-08-04 9.62 10.07 9.28 9.81 0.2M
2025-08-01 10.76 10.93 9.50 9.72 0.1M
2025-07-31 12.14 12.25 11.16 11.21 0.1M
2025-07-30 12.71 14.15 12.20 12.39 0.2M
2025-07-29 14.68 15.03 12.28 13.25 0.3M
2025-07-28 15.21 16.28 14.69 15.39 0.2M
2025-07-25 15.96 18.00 15.54 16.04 0.5M
2025-07-24 18.48 19.87 15.20 17.15 6.2M
2025-07-23 10.97 15.48 10.80 14.00 1.7M
2025-07-22 12.19 13.39 10.05 10.76 0.3M
2025-07-21 12.86 14.37 11.32 11.66 1.0M
2025-07-18 8.00 18.00 8.00 13.07 22.4M
2025-07-17 8.24 9.48 7.76 8.23 1.3M
2025-07-16 9.53 10.28 7.51 8.20 3.6M
2025-07-15 4.58 19.25 4.55 12.33 63.8M
2025-07-14 3.62 3.65 3.27 3.31 0.1M
2025-07-11 4.12 4.17 3.68 3.71 0.1M
2025-07-10 3.52 4.34 3.52 4.20 0.2M
2025-07-09 3.22 3.81 3.17 3.73 0.2M
2025-07-08 3.32 3.60 3.27 3.36 0.2M
2025-07-07 3.91 3.97 3.08 3.57 5.4M
2025-07-03 3.72 3.75 3.23 3.54 0.2M
2025-07-02 4.35 4.35 3.45 3.72 0.3M
2025-07-01 5.03 5.10 4.76 5.04 0.0M
2025-06-30 4.96 4.96 4.80 4.96 0.0M
2025-06-27 5.13 5.30 4.86 4.97 0.0M
2025-06-26 5.33 5.55 5.03 5.25 0.1M
2025-06-25 5.22 6.11 4.88 5.48 0.3M
2025-06-24 4.88 5.25 4.70 5.25 0.0M
2025-06-23 4.95 5.10 4.83 4.91 0.0M
2025-06-20 4.80 5.54 4.80 5.11 0.1M
2025-06-18 4.88 5.23 4.75 5.06 0.1M
2025-06-17 4.73 5.62 4.41 5.26 1.2M
2025-06-16 5.81 5.85 4.71 5.12 0.2M
2025-06-13 5.23 6.96 4.85 6.18 0.5M
2025-06-12 4.78 5.40 4.65 5.39 0.3M
2025-06-11 4.32 5.68 4.10 4.73 0.6M
2025-06-10 5.15 5.17 3.75 4.18 0.5M
2025-06-09 6.00 6.15 4.33 5.17 0.4M
2025-06-06 9.08 9.90 5.29 5.55 0.5M
2025-06-05 21.90 23.22 8.71 9.08 0.4M
2025-06-04 24.30 25.95 20.25 21.75 0.0M
2025-06-03 24.30 25.80 23.85 25.05 0.0M
2025-06-02 24.15 26.10 24.00 24.60 0.0M
2025-05-30 23.40 27.28 23.40 24.45 0.0M
2025-05-29 26.40 26.40 23.46 24.00 0.0M
2025-05-28 24.45 29.05 23.70 26.25 0.0M
2025-05-27 21.60 25.25 21.60 24.30 0.0M
2025-05-23 21.75 23.39 20.40 21.75 0.0M
2025-05-22 22.95 24.00 21.45 21.90 0.0M
2025-05-21 25.50 28.05 22.95 23.55 0.0M
2025-05-20 29.10 32.25 25.01 26.25 0.0M
2025-05-19 30.45 30.75 28.50 30.00 0.0M
2025-05-16 31.50 34.65 29.25 30.00 0.0M
2025-05-15 34.95 37.49 32.26 33.00 0.0M
2025-05-14 41.55 41.55 33.15 34.80 0.0M
2025-05-13 55.50 58.94 40.32 41.25 0.0M
2025-05-12 60.15 69.15 52.80 53.85 0.0M
2025-05-09 72.00 78.14 60.00 60.82 0.0M
2025-05-08 74.28 83.28 71.52 72.00 0.0M
2025-05-07 69.60 82.80 68.21 76.34 0.0M
2025-05-06 73.20 87.82 72.29 84.96 0.0M
2025-05-05 62.40 78.72 60.22 71.74 0.0M
2025-05-02 54.94 63.26 54.00 60.29 0.0M
2025-05-01 61.97 70.80 57.60 58.68 0.0M
2025-04-30 59.59 66.24 56.88 61.97 0.0M
2025-04-29 56.04 98.40 54.72 72.91 0.5M
2025-04-28 71.66 100.75 60.00 68.47 0.0M
2025-04-25 56.16 72.00 54.31 66.84 0.0M
2025-04-24 0.22 0.24 0.22 0.23 0.4M
2025-04-23 0.22 0.23 0.22 0.23 0.6M
2025-04-22 0.23 0.23 0.21 0.23 0.1M
2025-04-21 0.23 0.23 0.21 0.21 0.1M
2025-04-17 0.21 0.23 0.21 0.23 0.1M
2025-04-16 0.24 0.24 0.21 0.22 0.1M
2025-04-15 0.22 0.25 0.22 0.23 0.1M
2025-04-14 0.25 0.25 0.22 0.22 0.1M
2025-04-11 0.23 0.24 0.22 0.24 0.2M
2025-04-10 0.23 0.23 0.21 0.22 0.0M
2025-04-09 0.21 0.23 0.20 0.23 0.2M
2025-04-08 0.22 0.22 0.20 0.21 0.2M
2025-04-07 0.21 0.21 0.17 0.19 0.5M
2025-04-04 0.22 0.23 0.20 0.21 0.2M
2025-04-03 0.24 0.25 0.23 0.23 0.1M
2025-04-02 0.27 0.27 0.22 0.25 0.3M
2025-04-01 0.27 0.28 0.26 0.27 0.3M
2025-03-31 0.30 0.30 0.27 0.28 0.2M
2025-03-28 0.30 0.31 0.30 0.30 0.1M
2025-03-27 0.30 0.32 0.30 0.31 0.1M
2025-03-26 0.30 0.31 0.29 0.30 0.2M
2025-03-25 0.33 0.33 0.30 0.30 0.2M
2025-03-24 0.30 0.33 0.30 0.32 0.2M
2025-03-21 0.30 0.32 0.29 0.32 0.3M
2025-03-20 0.31 0.31 0.29 0.30 0.2M
2025-03-19 0.29 0.31 0.29 0.31 0.1M
2025-03-18 0.31 0.31 0.29 0.30 0.1M
2025-03-17 0.31 0.31 0.30 0.30 0.1M
2025-03-14 0.29 0.30 0.29 0.30 0.1M
2025-03-13 0.30 0.31 0.29 0.30 0.1M
2025-03-12 0.32 0.32 0.30 0.30 0.3M
2025-03-11 0.31 0.32 0.30 0.31 0.1M
2025-03-10 0.32 0.33 0.31 0.31 0.2M
2025-03-07 0.32 0.35 0.32 0.32 0.1M
2025-03-06 0.35 0.35 0.32 0.33 0.1M
2025-03-05 0.32 0.35 0.31 0.34 0.1M
2025-03-04 0.34 0.39 0.31 0.33 1.3M
2025-03-03 0.32 0.33 0.32 0.32 0.1M
2025-02-28 0.34 0.35 0.32 0.33 0.7M
2025-02-27 0.32 0.40 0.31 0.37 2.7M
2025-02-26 0.32 0.32 0.32 0.32 0.1M
2025-02-25 0.32 0.33 0.31 0.32 0.2M
2025-02-24 0.34 0.35 0.33 0.33 0.1M
2025-02-21 0.35 0.35 0.33 0.34 0.1M
2025-02-20 0.36 0.36 0.34 0.35 0.1M
2025-02-19 0.34 0.36 0.34 0.35 0.1M
2025-02-18 0.36 0.37 0.34 0.35 0.2M
2025-02-14 0.32 0.38 0.32 0.37 0.7M
2025-02-13 0.31 0.34 0.31 0.33 0.4M
2025-02-12 0.31 0.31 0.30 0.31 0.2M
2025-02-11 0.32 0.32 0.30 0.32 0.3M
2025-02-10 0.32 0.33 0.32 0.32 0.3M
2025-02-07 0.33 0.33 0.31 0.32 0.2M
2025-02-06 0.33 0.34 0.31 0.33 0.5M
2025-02-05 0.35 0.35 0.33 0.34 2.1M
2025-02-04 0.34 0.36 0.34 0.35 0.2M
2025-02-03 0.34 0.36 0.33 0.35 0.2M
2025-01-31 0.35 0.35 0.33 0.33 0.1M
2025-01-30 0.37 0.37 0.33 0.36 0.2M
2025-01-29 0.38 0.38 0.35 0.36 0.1M
2025-01-28 0.38 0.38 0.35 0.35 0.3M
2025-01-27 0.37 0.38 0.37 0.38 0.4M
2025-01-24 0.35 0.41 0.34 0.37 1.5M
2025-01-23 0.36 0.36 0.32 0.35 0.5M
2025-01-22 0.36 0.37 0.35 0.35 0.2M
2025-01-21 0.36 0.38 0.35 0.36 0.4M
2025-01-17 0.37 0.38 0.35 0.36 0.3M
2025-01-16 0.39 0.39 0.34 0.35 0.3M
2025-01-15 0.37 0.38 0.36 0.37 0.3M
2025-01-14 0.40 0.40 0.37 0.39 0.4M
2025-01-13 0.41 0.42 0.38 0.39 0.6M
2025-01-10 0.41 0.45 0.38 0.42 1.3M
2025-01-08 0.41 0.45 0.35 0.41 1.7M
2025-01-07 0.42 0.43 0.40 0.41 1.4M
2025-01-06 0.40 0.46 0.36 0.45 4.6M
2025-01-03 0.69 0.89 0.43 0.46 112.4M
2025-01-02 0.38 0.39 0.37 0.37 0.2M