Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.2999 | 0.51 | 28.49% | 1.86 | 2.3499 | 1.85 | 443,853 |
| Apr 23 2024 | 1.79 | 0.04 | 2.29% | 1.71 | 1.85 | 1.68 | 28,374 |
| Apr 22 2024 | 1.75 | -0.03 | -1.69% | 1.80 | 1.93 | 1.73 | 24,427 |
| Apr 19 2024 | 1.78 | -0.07 | -3.78% | 1.89 | 1.95 | 1.7717 | 10,326 |
| Apr 18 2024 | 1.85 | -0.11 | -5.61% | 1.91 | 1.96 | 1.81 | 37,911 |
| Apr 17 2024 | 1.96 | 0.29 | 17.37% | 1.71 | 2.0899 | 1.67 | 115,079 |
| Apr 16 2024 | 1.67 | 0.10 | 6.37% | 1.52 | 1.72 | 1.52 | 48,891 |
| Apr 15 2024 | 1.57 | -0.19 | -10.80% | 1.76 | 1.84 | 1.57 | 38,766 |
| Apr 12 2024 | 1.76 | -0.18 | -9.28% | 1.91 | 1.91 | 1.76 | 29,511 |
| Apr 11 2024 | 1.94 | -0.11 | -5.37% | 2.05 | 2.05 | 1.91 | 24,158 |
| Apr 10 2024 | 2.05 | -0.06 | -2.84% | 2.09 | 2.11 | 1.95 | 38,282 |
| Apr 09 2024 | 2.11 | 0.00 | 0.00% | 2.07 | 2.13 | 2.07 | 5,730 |
| Apr 08 2024 | 2.11 | 0.01 | 0.48% | 2.05 | 2.1399 | 2.05 | 24,922 |
| Apr 05 2024 | 2.10 | -0.09 | -4.23% | 2.16 | 2.21 | 2.03 | 17,936 |
| Apr 04 2024 | 2.1927 | 0.00 | 0.12% | 2.13 | 2.1927 | 2.12 | 3,795 |
| Apr 03 2024 | 2.19 | 0.07 | 3.30% | 2.12 | 2.22 | 2.0712 | 21,565 |
| Apr 02 2024 | 2.12 | 0.07 | 3.41% | 2.00 | 2.1491 | 2.00 | 20,139 |
| Apr 01 2024 | 2.05 | -0.06 | -2.84% | 2.20 | 2.2311 | 2.0101 | 22,065 |
| Mar 28 2024 | 2.1099 | 0.15 | 7.65% | 1.99 | 2.14 | 1.99 | 46,092 |
| Mar 27 2024 | 1.96 | 0.04 | 2.08% | 2.09 | 2.09 | 1.94 | 14,688 |
| Mar 26 2024 | 1.92 | -0.22 | -10.28% | 2.11 | 2.18 | 1.8201 | 107,917 |
| Mar 25 2024 | 2.14 | -0.05 | -2.19% | 2.17 | 2.2199 | 2.058 | 58,529 |
| Mar 22 2024 | 2.188 | 0.01 | 0.37% | 2.09 | 2.23 | 2.07 | 36,905 |
| Mar 21 2024 | 2.18 | -0.07 | -3.11% | 2.28 | 2.2979 | 2.08 | 20,093 |
| Mar 20 2024 | 2.2499 | -0.10 | -4.26% | 2.33 | 2.33 | 2.16 | 49,199 |
| Mar 19 2024 | 2.35 | -0.16 | -6.37% | 2.54 | 2.54 | 2.3287 | 39,361 |
| Mar 18 2024 | 2.51 | 0.08 | 3.29% | 2.48 | 2.59 | 2.40 | 19,514 |
| Mar 15 2024 | 2.43 | -0.07 | -2.64% | 2.51 | 2.5787 | 2.37 | 25,556 |
| Mar 14 2024 | 2.4959 | -0.09 | -3.63% | 2.58 | 2.605 | 2.4647 | 12,976 |
| Mar 13 2024 | 2.59 | 0.11 | 4.40% | 2.50 | 2.6836 | 2.47 | 16,190 |
| Mar 12 2024 | 2.4809 | -0.04 | -1.55% | 2.48 | 2.59 | 2.47 | 15,387 |
| Mar 11 2024 | 2.52 | -0.12 | -4.55% | 2.70 | 2.7299 | 2.50 | 33,963 |
| Mar 08 2024 | 2.64 | 0.15 | 6.02% | 2.54 | 2.69 | 2.46 | 42,532 |
| Mar 07 2024 | 2.49 | 0.12 | 5.06% | 2.66 | 2.66 | 2.38 | 54,004 |
| Mar 06 2024 | 2.37 | -0.22 | -8.49% | 2.79 | 2.79 | 2.3001 | 67,391 |
| Mar 05 2024 | 2.59 | -0.11 | -4.07% | 2.68 | 2.72 | 2.55 | 25,524 |
| Mar 04 2024 | 2.70 | -0.20 | -6.90% | 2.93 | 3.02 | 2.64 | 51,627 |
| Mar 01 2024 | 2.90 | 0.34 | 13.28% | 2.51 | 2.90 | 2.5001 | 80,765 |
| Feb 29 2024 | 2.56 | -0.12 | -4.48% | 2.65 | 2.7019 | 2.51 | 32,244 |
| Feb 28 2024 | 2.68 | -0.04 | -1.47% | 2.71 | 2.79 | 2.67 | 9,426 |
| Feb 27 2024 | 2.72 | -0.08 | -2.86% | 2.65 | 2.80 | 2.6499 | 15,218 |
| Feb 26 2024 | 2.80 | 0.15 | 5.66% | 2.63 | 2.86 | 2.63 | 38,567 |
| Feb 23 2024 | 2.65 | 0.02 | 0.76% | 2.63 | 2.70 | 2.5803 | 12,339 |
| Feb 22 2024 | 2.63 | -0.09 | -3.13% | 2.81 | 2.81 | 2.56 | 31,089 |
| Feb 21 2024 | 2.715 | -0.22 | -7.34% | 2.92 | 2.92 | 2.69 | 19,603 |
| Feb 20 2024 | 2.93 | -0.04 | -1.32% | 3.06 | 3.08 | 2.74 | 50,117 |
| Feb 16 2024 | 2.9691 | 0.30 | 11.41% | 2.61 | 2.9799 | 2.54 | 71,807 |
| Feb 15 2024 | 2.665 | 0.09 | 3.66% | 2.53 | 2.69 | 2.48 | 48,561 |
| Feb 14 2024 | 2.571 | 0.08 | 3.25% | 2.49 | 2.70 | 2.40 | 53,677 |
| Feb 13 2024 | 2.49 | 0.03 | 1.22% | 2.50 | 2.51 | 2.39 | 30,720 |
| Feb 12 2024 | 2.4599 | 0.18 | 7.89% | 2.30 | 2.50 | 2.25 | 56,196 |
| Feb 09 2024 | 2.28 | -0.04 | -1.72% | 2.35 | 2.35 | 2.25 | 32,364 |
| Feb 08 2024 | 2.32 | -0.01 | -0.43% | 2.36 | 2.54 | 2.21 | 45,853 |
| Feb 07 2024 | 2.33 | -0.18 | -7.17% | 2.51 | 2.51 | 2.32 | 29,763 |
| Feb 06 2024 | 2.51 | -0.07 | -2.71% | 2.62 | 2.74 | 2.43 | 189,772 |
| Feb 05 2024 | 2.58 | 0.35 | 15.70% | 2.29 | 2.58 | 2.1967 | 162,756 |
| Feb 02 2024 | 2.23 | 0.03 | 1.36% | 2.16 | 2.2696 | 2.16 | 22,628 |
| Feb 01 2024 | 2.20 | -0.04 | -1.79% | 2.28 | 2.28 | 2.13 | 34,783 |
| Jan 31 2024 | 2.24 | 0.02 | 0.90% | 2.29 | 2.29 | 2.1505 | 23,895 |
| Jan 30 2024 | 2.22 | -0.06 | -2.63% | 2.14 | 2.26 | 2.03 | 182,422 |
| Jan 29 2024 | 2.28 | 0.16 | 7.55% | 2.12 | 2.3499 | 2.11 | 234,820 |
| Jan 26 2024 | 2.12 | 0.04 | 1.92% | 2.10 | 2.12 | 2.0357 | 23,402 |
