Dark

CYCN
Cyclerion Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Dec 10, 2025 1:32:44 PM EST

1.69USD+1.807%(+0.03)7,706

1.44Bid 1.93Ask 0.49Spread

Pre-market

Dec 8, 2025 8:12:30 AM EST

1.61USD-3.235%(-0.05)0

After-hours

Dec 5, 2025 4:42:30 PM EST

1.66USD-1.190%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	1.6700	1.6900	1.6600	1.69000	+1.807%	7,706	0.000%
2025-12-09	1.7200	1.7200	1.6600	1.66000	-1.775%	11,248	+1.807%
2025-12-08	1.6300	1.8200	1.6300	1.69000	+0.595%	128,057	0.000%
2025-12-05	1.7000	1.7270	1.6600	1.68000	-1.176%	31,823	+0.595%
2025-12-04	1.4900	1.7300	1.4900	1.70000	+11.111%	147,244	-0.588%
2025-12-03	1.5000	1.5500	1.4800	1.53000	0.000%	56,405	+10.458%
2025-12-02	1.5698	1.5700	1.5100	1.53000	-1.923%	34,466	+10.458%
2025-12-01	1.5425	1.5900	1.5300	1.56000	-1.266%	22,935	+8.333%
2025-11-28	1.5534	1.6000	1.5500	1.58000	+3.947%	25,922	+6.962%
2025-11-26	1.4803	1.5500	1.4800	1.52000	+3.401%	42,143	+11.184%
2025-11-25	1.4900	1.5600	1.4401	1.47000	-1.342%	52,829	+14.966%
2025-11-24	1.4600	1.5000	1.4500	1.49000	+0.676%	43,363	+13.423%
2025-11-21	1.4100	1.4900	1.4100	1.48000	+4.225%	45,065	+14.189%
2025-11-20	1.4400	1.5000	1.4100	1.42000	+0.709%	90,770	+19.014%
2025-11-19	1.4400	1.4589	1.3900	1.41000	-0.704%	32,982	+19.858%
2025-11-18	1.3500	1.4700	1.3500	1.42000	+2.158%	45,773	+19.014%
2025-11-17	1.4000	1.4300	1.3300	1.39000	+2.206%	83,856	+21.583%
2025-11-14	1.3500	1.4550	1.3305	1.36000	-5.556%	76,072	+24.265%
2025-11-13	1.3300	1.5200	1.2800	1.44000	+1.408%	276,584	+17.361%
2025-11-12	1.4600	1.5500	1.4000	1.42000	-11.801%	296,278	+19.014%
2025-11-11	1.8200	1.8399	1.5100	1.61000	-10.556%	2,996,705	+4.969%
2025-11-10	1.6300	1.8200	1.6200	1.80000	+10.974%	16,892,304	-6.111%
2025-11-07	1.6300	1.6692	1.6000	1.62200	-4.024%	18,745	+4.192%
2025-11-06	1.6700	1.7400	1.6700	1.69000	-3.429%	9,149	0.000%
2025-11-05	1.7500	1.8300	1.7200	1.75000	+3.550%	10,339	-3.429%
2025-11-04	1.8000	1.8383	1.6900	1.69000	-9.140%	19,495	0.000%
2025-11-03	1.8800	1.8800	1.7200	1.86000	-0.535%	46,232	-9.140%
2025-10-31	1.9100	1.9236	1.8400	1.87000	-2.604%	30,645	-9.626%
2025-10-30	1.9500	1.9800	1.8900	1.92000	-2.538%	46,396	-11.979%
2025-10-29	2.0301	2.0450	1.9202	1.97000	-3.431%	19,444	-14.213%
2025-10-28	2.0700	2.1200	2.0400	2.04000	-2.857%	23,418	-17.157%
2025-10-27	2.1100	2.2060	2.0600	2.10000	-0.943%	17,664	-19.524%
2025-10-24	2.1100	2.1900	2.1000	2.12000	-0.469%	22,269	-20.283%
2025-10-23	2.0400	2.1550	2.0300	2.13000	+2.404%	34,416	-20.657%
2025-10-22	2.1500	2.1596	2.0600	2.08000	-3.704%	61,029	-18.750%
2025-10-21	2.2400	2.2400	2.1500	2.16000	-1.818%	23,917	-21.759%
2025-10-20	2.2200	2.2700	2.1800	2.20000	-1.786%	48,924	-23.182%
2025-10-17	2.3000	2.3089	2.2103	2.24000	-0.444%	26,837	-24.554%
2025-10-16	2.3700	2.4599	2.2103	2.25000	-5.063%	116,297	-24.889%
2025-10-15	2.3500	2.4450	2.3500	2.37000	0.000%	29,084	-28.692%
2025-10-14	2.3200	2.4500	2.2300	2.37000	+3.043%	102,917	-28.692%
2025-10-13	2.3200	2.4000	2.2800	2.30000	-1.288%	28,867	-26.522%
2025-10-10	2.4700	2.5000	2.2600	2.33000	-5.668%	81,871	-27.468%
2025-10-09	2.5100	2.5400	2.4000	2.47000	-1.984%	42,140	-31.579%
2025-10-08	2.5200	2.5600	2.4100	2.52000	-1.176%	80,522	-32.937%
2025-10-07	2.3800	2.5900	2.3800	2.55000	+6.695%	136,728	-33.725%
2025-10-06	2.1700	2.4900	2.1700	2.39000	-4.400%	184,512	-29.289%
2025-10-03	2.4900	2.5900	2.4000	2.50000	+0.806%	59,041	-32.400%
2025-10-02	2.4000	2.5500	2.3100	2.48000	+4.641%	82,979	-31.855%
2025-10-01	2.2000	2.4292	2.2000	2.37000	+3.043%	124,383	-28.692%
2025-09-30	2.2600	2.3389	2.2400	2.30000	-1.709%	95,919	-26.522%
2025-09-29	2.2600	2.4990	2.1600	2.34000	-3.306%	151,984	-27.778%
2025-09-26	2.7500	2.7500	2.3300	2.42000	-11.355%	190,712	-30.165%
2025-09-25	2.8000	2.8300	2.5000	2.73000	-16.000%	501,772	-38.095%
2025-09-24	3.5500	3.7600	3.0201	3.25000	+7.616%	14,450,199	-48.000%
2025-09-23	2.8300	3.1682	2.7000	3.02000	-0.658%	5,255,175	-44.040%
2025-09-22	2.3800	3.0700	2.3000	3.04000	+27.731%	108,236	-44.408%
2025-09-19	2.3600	2.5016	2.3400	2.38000	+1.709%	16,109	-28.992%
2025-09-18	2.3700	2.4044	2.3300	2.34000	+0.429%	9,280	-27.778%
2025-09-17	2.5200	2.5200	2.3000	2.33000	-4.742%	16,254	-27.468%
2025-09-16	2.5258	2.5899	2.3600	2.44600	+3.644%	17,719	-30.908%
2025-09-15	2.4600	2.5785	2.3600	2.36000	-4.065%	18,303	-28.390%
2025-09-12	2.5500	2.5501	2.4000	2.46000	-3.529%	24,259	-31.301%
2025-09-11	2.4800	2.5500	2.4097	2.55000	+7.927%	25,697	-33.725%
2025-09-10	2.5900	2.6060	2.3627	2.36270	-9.127%	63,985	-28.472%
2025-09-09	2.3000	2.6200	2.3000	2.60000	+15.044%	34,547	-35.000%
2025-09-08	2.3100	2.3100	2.1301	2.26000	+2.018%	26,034	-25.221%
2025-09-05	2.4000	2.4303	2.1600	2.21530	-7.310%	29,382	-23.712%
2025-09-04	2.3700	2.4300	2.3400	2.39000	-1.443%	14,719	-29.289%
2025-09-03	2.5000	2.5850	2.3600	2.42500	-3.386%	17,031	-30.309%
2025-09-02	2.4500	2.5728	2.4100	2.51000	+1.619%	8,180	-32.669%
2025-08-29	2.6000	2.7201	2.4506	2.47000	-3.913%	8,061	-31.579%
2025-08-28	2.6300	2.7399	2.5000	2.57060	+0.023%	65,277	-34.257%
2025-08-27	2.8500	2.8800	2.4500	2.57000	-6.884%	36,922	-34.241%
2025-08-26	2.6065	2.9000	2.6065	2.76000	+8.448%	51,862	-38.768%
2025-08-25	2.4500	2.5883	2.3400	2.54500	+2.209%	12,916	-33.595%
2025-08-22	2.3400	2.5500	2.3300	2.49000	+4.622%	9,342	-32.129%
2025-08-21	2.3400	2.5200	2.3300	2.38000	0.000%	18,540	-28.992%
2025-08-20	2.3800	2.3999	2.3000	2.38000	+1.709%	10,028	-28.992%
2025-08-19	2.5000	2.5899	2.3150	2.34000	-7.874%	17,044	-27.778%
2025-08-18	2.4400	2.5500	2.3600	2.54000	+7.856%	14,931	-33.465%
2025-08-15	2.3400	2.4400	2.3000	2.35500	+1.073%	29,818	-28.238%
2025-08-14	2.4200	2.5600	2.2800	2.33000	-5.668%	21,098	-27.468%
2025-08-13	2.4000	2.5600	2.3700	2.47000	+2.917%	25,123	-31.579%
2025-08-12	2.1700	2.4300	2.1600	2.40000	+10.599%	49,761	-29.583%
2025-08-11	2.3100	2.3700	2.1000	2.17000	-5.290%	13,447	-22.120%
2025-08-08	2.3300	2.4050	2.2900	2.29120	-2.709%	11,514	-26.240%
2025-08-07	2.3200	2.3900	2.3200	2.35500	-1.464%	24,381	-28.238%
2025-08-06	2.7000	2.7000	2.3600	2.39000	-17.298%	60,397	-29.289%
2025-08-05	2.5100	2.8900	2.5100	2.88990	+3.714%	70,971	-41.520%
2025-08-04	2.5510	2.8900	2.5500	2.78640	+7.434%	36,218	-39.348%
2025-08-01	2.6500	2.7500	2.5500	2.59360	-2.128%	21,469	-34.840%
2025-07-31	2.5700	2.7500	2.5100	2.65000	+0.379%	80,088	-36.226%
2025-07-30	2.6500	2.7800	2.5700	2.64000	-3.297%	39,863	-35.985%
2025-07-29	2.7300	2.9500	2.6000	2.73000	-1.799%	43,943	-38.095%
2025-07-28	2.8800	2.9300	2.7500	2.78000	-2.797%	41,176	-39.209%
2025-07-25	3.0100	3.0800	2.8000	2.86000	-5.298%	62,730	-40.909%
2025-07-24	3.0100	3.1400	2.9000	3.02000	+0.667%	79,699	-44.040%
2025-07-23	3.2000	3.2500	2.9516	3.00000	-5.956%	90,124	-43.667%
2025-07-22	3.4600	3.5999	3.1100	3.19000	-5.341%	75,711	-47.022%
2025-07-21	3.5400	3.6600	3.1600	3.37000	-4.802%	151,213	-49.852%
2025-07-18	3.2000	3.7000	3.1600	3.54000	+17.219%	145,846	-52.260%
2025-07-17	2.9700	3.1484	2.9700	3.02000	-0.984%	18,291	-44.040%
2025-07-16	3.1800	3.3699	2.7900	3.05000	-4.088%	61,593	-44.590%
2025-07-15	3.2500	3.4611	3.1800	3.18000	-3.636%	11,657	-46.855%
2025-07-14	3.6300	3.6300	3.2300	3.30000	-9.338%	44,885	-48.788%
2025-07-11	3.5711	3.7400	3.5500	3.63990	+2.532%	54,791	-53.570%
2025-07-10	3.4700	3.7300	3.2300	3.55000	+2.303%	49,506	-52.394%
2025-07-09	3.1400	3.5900	3.1400	3.47010	+10.513%	38,713	-51.298%
2025-07-08	3.0500	3.1500	2.9450	3.14000	+1.618%	18,297	-46.178%
2025-07-07	3.2600	3.3980	3.0500	3.09000	-8.036%	29,102	-45.307%
2025-07-03	3.3500	3.4300	3.0601	3.36000	+1.815%	19,378	-49.702%
2025-07-02	3.1175	3.5000	3.1100	3.30010	+6.455%	141,823	-48.789%
2025-07-01	2.9800	3.1529	2.8459	3.10000	+6.529%	8,895	-45.484%
2025-06-30	2.9300	2.9900	2.7501	2.91000	-2.997%	22,155	-41.924%
2025-06-27	2.7700	3.2200	2.7100	2.99990	+6.857%	95,455	-43.665%
2025-06-26	2.9800	3.0400	2.7100	2.80740	-5.497%	83,291	-39.802%
2025-06-25	2.8100	3.0699	2.8100	2.97070	-0.844%	4,072	-43.111%
2025-06-24	3.1299	3.1299	2.8700	2.99600	+4.028%	9,762	-43.591%
2025-06-23	2.9300	3.1400	2.8800	2.88000	-2.373%	8,648	-41.319%
2025-06-20	3.0423	3.1642	2.9500	2.95000	-6.349%	17,413	-42.712%
2025-06-18	3.0350	3.1500	3.0350	3.15000	+1.397%	3,302	-46.349%
2025-06-17	3.0200	3.1300	3.0200	3.10660	+0.700%	12,135	-45.600%
2025-06-16	3.0550	3.1100	3.0550	3.08500	-0.919%	4,367	-45.219%
2025-06-13	2.9400	3.1942	2.9300	3.11360	+0.426%	9,411	-45.722%
2025-06-12	3.1300	3.1842	2.9200	3.10040	+3.003%	16,221	-45.491%
2025-06-11	3.0900	3.1970	2.9400	3.01000	-4.140%	13,720	-43.854%
2025-06-10	3.1100	3.3094	3.1100	3.14000	-0.130%	9,214	-46.178%
2025-06-09	3.1900	3.2490	3.0802	3.14409	-1.129%	10,274	-46.248%
2025-06-06	3.1900	3.1938	3.0404	3.18000	+0.315%	15,153	-46.855%
2025-06-05	3.0100	3.2552	3.0100	3.17000	+1.278%	8,867	-46.688%
2025-06-04	3.1300	3.2499	3.0100	3.13000	-2.340%	20,352	-46.006%
2025-06-03	2.8400	3.2900	2.8000	3.20500	+8.277%	48,250	-47.270%
2025-06-02	2.8000	3.0200	2.7664	2.96000	+5.338%	12,940	-42.905%
2025-05-30	2.7100	2.9500	2.7100	2.81000	+1.444%	33,767	-39.858%
2025-05-29	2.7000	2.9400	2.7000	2.77000	+0.727%	18,343	-38.989%
2025-05-28	2.8800	2.8800	2.7000	2.75000	-5.780%	22,501	-38.545%
2025-05-27	3.2900	3.2900	2.7700	2.91870	-10.746%	56,356	-42.098%
2025-05-23	3.1012	3.2701	3.1012	3.27010	+0.618%	3,922	-48.320%
2025-05-22	3.1450	3.2800	3.0400	3.25000	+5.863%	32,735	-48.000%
2025-05-21	3.0500	3.3000	3.0500	3.07000	-6.511%	18,139	-44.951%
2025-05-20	3.0500	3.3000	3.0500	3.28380	+5.470%	16,511	-48.535%
2025-05-19	3.0400	3.1366	3.0400	3.11350	+2.418%	4,585	-45.720%
2025-05-16	2.9000	3.1006	2.9000	3.04000	+4.170%	7,030	-44.408%
2025-05-15	3.0541	3.0541	2.8300	2.91830	-4.243%	4,908	-42.090%
2025-05-14	3.1200	3.3371	2.8401	3.04760	-2.321%	9,560	-44.547%
2025-05-13	3.1900	3.1900	2.9300	3.12000	-3.704%	15,529	-45.833%
2025-05-12	3.2800	3.2950	3.0501	3.24000	-1.171%	24,118	-47.840%
2025-05-09	3.1200	3.4400	3.1200	3.27840	+3.826%	40,441	-48.450%
2025-05-08	3.3300	3.3300	3.1576	3.15760	-7.942%	4,397	-46.478%
2025-05-07	2.9950	3.4400	2.9950	3.43000	+13.953%	40,194	-50.729%
2025-05-06	2.9500	3.1000	2.8200	3.01000	+1.347%	12,573	-43.854%
2025-05-05	3.0700	3.1300	2.9600	2.97000	-5.549%	3,820	-43.098%
2025-05-02	3.1400	3.4500	3.0650	3.14450	-4.712%	14,662	-46.255%
2025-05-01	3.4500	3.4500	3.0987	3.30000	-4.348%	8,103	-48.788%
2025-04-30	3.2900	3.6159	3.2256	3.45000	+2.985%	7,791	-51.014%
2025-04-29	3.6900	3.7900	3.2797	3.35000	-9.459%	20,808	-49.552%
2025-04-28	3.2800	3.7500	3.1400	3.70000	+13.846%	50,827	-54.324%
2025-04-25	3.0400	3.2500	2.9804	3.25000	+7.973%	16,695	-48.000%
2025-04-24	2.9900	3.0400	2.8250	3.01000	+2.034%	16,052	-43.854%
2025-04-23	2.9300	2.9933	2.8163	2.95000	-1.338%	5,617	-42.712%
2025-04-22	2.7000	2.9900	2.7000	2.99000	+10.741%	20,810	-43.478%
2025-04-21	2.6500	2.7280	2.6500	2.70000	-1.818%	2,519	-37.407%
2025-04-17	2.6400	2.7500	2.6400	2.75000	+2.612%	2,810	-38.545%
2025-04-16	2.7000	2.7427	2.6400	2.68000	-0.372%	3,398	-36.940%
2025-04-15	2.7800	2.7800	2.6700	2.69000	-5.614%	2,481	-37.175%
2025-04-14	2.5200	2.9000	2.5200	2.85000	+11.328%	37,850	-40.702%
2025-04-11	2.5100	2.6000	2.5100	2.56000	0.000%	3,767	-33.984%
2025-04-10	2.5714	2.6500	2.4300	2.56000	+1.587%	9,033	-33.984%
2025-04-09	2.5400	2.5400	2.4100	2.52000	0.000%	8,385	-32.937%
2025-04-08	2.5200	2.6889	2.4000	2.52000	+2.024%	9,358	-32.937%
2025-04-07	2.5900	2.5900	2.4000	2.47000	-1.200%	22,354	-31.579%
2025-04-04	2.4900	2.6134	2.4000	2.50000	-3.101%	14,607	-32.400%
2025-04-03	2.6100	2.6499	2.4900	2.58000	-1.149%	23,635	-34.496%
2025-04-02	2.6400	2.6800	2.5000	2.61000	+2.756%	16,946	-35.249%
2025-04-01	2.5000	2.6396	2.5000	2.54000	+1.600%	11,789	-33.465%
2025-03-31	2.5700	2.5700	2.4377	2.50000	-2.724%	23,478	-32.400%
2025-03-28	2.5200	2.5700	2.4400	2.57000	-1.533%	12,702	-34.241%
2025-03-27	2.5200	2.8505	2.5100	2.61000	+1.556%	6,791	-35.249%
2025-03-26	2.8100	2.8100	2.5100	2.57000	-5.515%	15,405	-34.241%
2025-03-25	2.8400	2.9200	2.7000	2.72000	-3.546%	18,303	-37.868%
2025-03-24	2.8200	2.8549	2.6800	2.82000	+2.545%	15,043	-40.071%
2025-03-21	2.8500	2.8500	2.6966	2.75000	+1.476%	3,553	-38.545%
2025-03-20	2.5550	2.8350	2.5432	2.71000	+6.693%	17,407	-37.638%
2025-03-19	2.6600	2.6600	2.5400	2.54000	-1.550%	8,929	-33.465%
2025-03-18	2.6000	2.8000	2.4600	2.58000	+1.176%	51,218	-34.496%
2025-03-17	2.4800	2.6200	2.4600	2.55000	+0.791%	16,697	-33.725%
2025-03-14	2.6500	2.6500	2.4900	2.53000	+2.429%	7,784	-33.202%
2025-03-13	2.5100	2.5500	2.4650	2.47000	-3.137%	8,305	-31.579%
2025-03-12	2.5100	2.6621	2.5100	2.55000	-0.585%	11,315	-33.725%
2025-03-11	2.6300	2.6900	2.5311	2.56500	-2.471%	28,246	-34.113%
2025-03-10	2.8000	2.8200	2.5400	2.63000	-6.071%	25,612	-35.741%
2025-03-07	2.6900	2.9181	2.6000	2.80000	+7.692%	69,321	-39.643%
2025-03-06	2.4110	2.8746	2.4000	2.60000	+7.438%	163,602	-35.000%
2025-03-05	2.6300	2.6300	2.3400	2.42000	-7.985%	125,486	-30.165%
2025-03-04	2.3100	2.6500	2.2800	2.63000	+9.583%	42,403	-35.741%
2025-03-03	2.5900	2.7300	2.3500	2.40000	-10.112%	65,466	-29.583%
2025-02-28	2.7700	2.8800	2.6300	2.67000	-5.319%	40,918	-36.704%
2025-02-27	2.8800	2.9900	2.7095	2.82000	+1.805%	170,871	-40.071%
2025-02-26	2.6200	2.8800	2.6185	2.77000	+2.974%	102,804	-38.989%
2025-02-25	2.6900	2.7900	2.5674	2.69000	+0.749%	124,233	-37.175%
2025-02-24	2.7400	2.8000	2.5108	2.67000	-5.319%	64,549	-36.704%
2025-02-21	2.6800	2.8300	2.6000	2.82000	+4.059%	158,576	-40.071%
2025-02-20	2.8200	2.9000	2.6300	2.71000	-5.903%	57,001	-37.638%
2025-02-19	3.0500	3.0650	2.8000	2.88000	-7.395%	96,224	-41.319%
2025-02-18	3.1700	3.2100	3.0100	3.11000	-0.321%	54,625	-45.659%
2025-02-14	2.8900	3.2325	2.8900	3.12000	+2.970%	50,880	-45.833%
2025-02-13	3.3100	3.3600	2.9701	3.03000	-9.821%	104,487	-44.224%
2025-02-12	3.1500	3.4936	3.1500	3.36000	+3.704%	230,658	-49.702%
2025-02-11	3.7700	3.7700	3.2300	3.24000	-15.183%	252,886	-47.840%
2025-02-10	4.1200	4.3100	3.6100	3.82000	-9.264%	410,470	-55.759%
2025-02-07	4.3600	4.8000	4.1300	4.21000	-0.941%	165,903	-59.857%
2025-02-06	4.4100	4.4982	4.0500	4.25000	-5.134%	211,178	-60.235%
2025-02-05	4.2400	5.1799	4.0500	4.48000	+6.921%	452,999	-62.277%
2025-02-04	5.5100	5.5480	4.1700	4.19000	-21.241%	1,302,375	-59.666%
2025-02-03	4.0200	6.2500	3.9300	5.32000	+35.714%	29,427,000	-68.233%
2025-01-31	3.3400	4.4700	3.0400	3.92000	+54.331%	82,574,079	-56.888%
2025-01-30	2.3000	2.6300	2.3000	2.54000	+7.173%	605,805	-33.465%
2025-01-29	2.4100	2.5589	2.3000	2.37000	-3.265%	8,751	-28.692%
2025-01-28	2.6300	2.6500	2.3500	2.45000	-9.594%	40,900	-31.020%
2025-01-27	2.9432	2.9432	2.6000	2.71000	+1.119%	24,137	-37.638%
2025-01-24	2.8500	2.9100	2.6300	2.68000	-8.062%	64,249	-36.940%
2025-01-23	2.9900	3.0400	2.9000	2.91500	-1.186%	34,058	-42.024%
2025-01-22	2.8100	2.9900	2.8100	2.95000	+1.724%	23,074	-42.712%
2025-01-21	2.9200	3.0899	2.8500	2.90000	-3.010%	52,417	-41.724%
2025-01-17	3.0100	3.1992	2.9254	2.99000	+2.749%	12,457	-43.478%
2025-01-16	3.0400	3.1211	2.8000	2.91000	-3.322%	32,545	-41.924%
2025-01-15	3.0000	3.1000	2.9100	3.01000	+3.082%	41,516	-43.854%
2025-01-14	3.2900	3.3282	2.8800	2.92000	-9.598%	269,216	-42.123%
2025-01-13	3.4000	3.4000	3.0600	3.23000	-1.824%	55,443	-47.678%
2025-01-10	3.0700	3.3100	3.0528	3.29000	+1.543%	34,284	-48.632%
2025-01-08	3.2200	3.3513	3.0900	3.24000	-0.308%	43,921	-47.840%
2025-01-07	3.1500	3.4000	3.1400	3.25000	+3.503%	66,306	-48.000%
2025-01-06	3.3100	3.4655	3.0700	3.14000	-2.484%	127,196	-46.178%
2025-01-03	3.2700	3.4000	3.2000	3.22000	-2.128%	44,539	-47.516%
2025-01-02	3.1500	3.4859	3.1500	3.29000	+2.174%	49,488	-48.632%
2024-12-31	3.4100	3.5000	3.2100	3.22000	-6.667%	48,018	-47.516%
2024-12-30	3.1800	3.6671	3.1300	3.45000	+4.545%	47,758	-51.014%
2024-12-27	3.5500	3.5600	3.2100	3.30000	-0.602%	100,058	-48.788%
2024-12-26	3.2300	3.4800	3.1500	3.32000	+0.912%	87,522	-49.096%
2024-12-24	3.1200	3.4199	3.0107	3.29000	+2.813%	88,936	-48.632%
2024-12-23	3.2400	3.4100	3.0000	3.20000	+0.313%	251,986	-47.188%
2024-12-20	3.0300	3.4300	2.8345	3.19000	+8.136%	269,561	-47.022%
2024-12-19	3.0000	3.1200	2.8100	2.95000	+3.691%	134,806	-42.712%
2024-12-18	3.2100	3.5993	2.8000	2.84500	-13.262%	613,043	-40.598%
2024-12-17	3.4900	3.5125	3.1500	3.28000	-7.082%	188,609	-48.476%
2024-12-16	3.2600	3.7900	3.2600	3.53000	+2.915%	186,910	-52.125%
2024-12-13	3.4700	3.5600	3.1100	3.43000	-3.922%	83,444	-50.729%
2024-12-12	3.5300	3.7600	3.4512	3.57000	-3.514%	126,764	-52.661%
2024-12-11	4.2700	4.5000	3.6318	3.70000	-11.271%	352,212	-54.324%
2024-12-10	4.5000	5.2500	4.1200	4.17000	+2.963%	669,984	-59.472%
2024-12-09	3.7100	4.9200	3.6770	4.05000	+12.500%	875,185	-58.272%
2024-12-06	5.3500	5.5000	3.3300	3.60000	-32.331%	1,031,888	-53.056%
2024-12-05	4.6620	5.6999	4.5500	5.32000	-16.220%	3,418,656	-68.233%
2024-12-04	5.1600	9.4699	4.6100	6.35000	+294.410%	141,930,505	-73.386%
2024-12-03	2.2000	2.2600	1.5700	1.61000	-31.197%	376,590	+4.969%
2024-12-02	2.1600	2.3800	2.1000	2.34000	+6.364%	386,116	-27.778%
2024-11-29	2.1400	2.3300	2.0300	2.20000	+1.852%	985,112	-23.182%
2024-11-27	2.1500	2.3400	1.7200	2.16000	+58.824%	29,939,403	-21.759%
2024-11-26	1.4500	1.4699	1.3300	1.36000	-6.207%	155,759	+24.265%
2024-11-25	1.5900	1.5900	1.4400	1.45000	+1.399%	109,388	+16.552%
2024-11-22	1.4200	1.5477	1.2700	1.43000	+0.704%	79,648	+18.182%
2024-11-21	1.9800	2.0100	1.4200	1.42000	-32.057%	696,932	+19.014%
2024-11-20	1.7800	2.2700	1.7800	2.09000	+18.750%	139,067	-19.139%
2024-11-19	2.1200	2.2200	1.7300	1.76000	-15.789%	114,119	-3.977%
2024-11-18	2.2600	2.5300	2.0000	2.09000	-18.992%	450,392	-19.139%
2024-11-15	1.7700	3.0000	1.7600	2.58000	+45.763%	11,988,990	-34.496%
2024-11-14	1.8200	1.8300	1.7100	1.77000	-1.667%	28,145	-4.520%
2024-11-13	1.9301	2.0099	1.7700	1.80000	-8.597%	52,422	-6.111%
2024-11-12	2.5000	2.6300	1.7100	1.96930	-23.374%	71,683	-14.183%
2024-11-11	2.7600	2.7600	2.4708	2.57000	+1.581%	10,373	-34.241%
2024-11-08	2.5500	2.7800	2.5000	2.53000	+2.429%	11,726	-33.202%
2024-11-07	2.8000	2.8000	2.4500	2.47000	-5.000%	14,276	-31.579%
2024-11-06	2.7900	2.7900	2.6000	2.60000	-6.093%	24,355	-35.000%
2024-11-05	2.8000	2.9900	2.6418	2.76870	+5.022%	38,023	-38.961%
2024-11-04	2.9900	3.1500	2.3200	2.63630	-10.634%	96,665	-35.895%
2024-11-01	3.4300	3.7400	2.8781	2.95000	+2.076%	125,048	-42.712%
2024-10-31	3.3900	3.3900	2.6400	2.89000	-3.667%	53,138	-41.522%
2024-10-30	3.2700	3.4700	2.9700	3.00000	-1.316%	62,020	-43.667%
2024-10-29	3.1800	4.1300	3.0350	3.04000	-3.797%	104,866	-44.408%
2024-10-28	3.0450	3.1600	3.0450	3.16000	+4.290%	1,272	-46.519%
2024-10-25	3.1000	3.1740	3.0000	3.03000	+0.997%	20,303	-44.224%
2024-10-24	2.8500	3.0800	2.8000	3.00010	+4.533%	9,635	-43.669%
2024-10-23	2.8500	3.0000	2.7100	2.87000	+1.056%	19,563	-41.115%
2024-10-22	2.9900	3.0400	2.8045	2.84000	-2.402%	12,408	-40.493%
2024-10-21	2.3500	2.9099	2.3500	2.90990	+16.396%	24,242	-41.922%
2024-10-18	2.5300	2.7650	2.3500	2.50000	+4.167%	20,451	-32.400%
2024-10-17	2.4400	2.4750	2.2900	2.40000	-4.762%	28,269	-29.583%
2024-10-16	2.6000	2.6999	2.4400	2.52000	+3.704%	15,188	-32.937%
2024-10-15	2.5849	2.5849	2.4300	2.43000	+1.250%	611	-30.453%
2024-10-14	2.5800	2.6000	2.3900	2.40000	-5.845%	5,311	-29.583%
2024-10-11	2.5218	2.7000	2.5218	2.54900	-0.235%	2,646	-33.699%
2024-10-10	2.5400	2.6999	2.5200	2.55500	-1.731%	8,344	-33.855%
2024-10-09	2.6499	2.6499	2.5850	2.60000	-1.887%	1,257	-35.000%
2024-10-08	2.6200	2.9299	2.5999	2.65000	+6.000%	14,662	-36.226%
2024-10-07	2.4000	2.7867	2.3490	2.50000	+2.881%	21,297	-32.400%
2024-10-04	2.6251	2.6251	2.4300	2.43000	-3.187%	1,423	-30.453%
2024-10-03	2.6976	2.6976	2.5100	2.51000	0.000%	1,547	-32.669%
2024-10-02	2.5500	2.7300	2.5000	2.51000	-0.397%	7,443	-32.669%
2024-10-01	2.5200	2.5200	2.5200	2.52000	-2.703%	150	-32.937%
2024-09-30	2.7250	2.8500	2.5001	2.59000	-0.971%	9,617	-34.749%
2024-09-27	2.6499	2.7456	2.5100	2.61540	-3.133%	10,104	-35.383%
2024-09-26	2.7000	2.8500	2.5000	2.70000	-1.818%	16,965	-37.407%
2024-09-25	2.7400	2.9000	2.7400	2.75000	-4.181%	6,241	-38.545%
2024-09-24	2.7400	2.8800	2.7400	2.87000	+4.364%	2,076	-41.115%
2024-09-23	2.9200	2.9400	2.7500	2.75000	-6.143%	7,898	-38.545%
2024-09-20	2.9050	2.9500	2.8100	2.93000	+3.534%	3,409	-42.321%
2024-09-19	2.8101	2.8300	2.8100	2.83000	+0.712%	2,172	-40.283%
2024-09-18	2.9300	2.9300	2.8050	2.81000	-4.096%	3,495	-39.858%
2024-09-17	3.0000	3.0250	2.8500	2.93000	-2.333%	4,021	-42.321%
2024-09-16	2.8000	3.0000	2.8000	3.00000	+3.448%	1,543	-43.667%
2024-09-13	2.9200	3.0000	2.8750	2.90000	-8.292%	900	-41.724%
2024-09-12	2.9300	3.1622	2.9000	3.16220	+5.231%	1,323	-46.556%
2024-09-11	2.7600	3.1105	2.7600	3.00500	+9.273%	6,451	-43.760%
2024-09-10	2.8600	2.8600	2.7500	2.75000	-11.287%	2,378	-38.545%
2024-09-09	2.9000	3.0999	2.8956	3.09990	+5.799%	3,925	-45.482%
2024-09-06	2.9300	2.9300	2.9300	2.93000	-3.934%	417	-42.321%
2024-09-05	3.1499	3.1499	2.9552	3.05000	+2.037%	1,798	-44.590%
2024-09-04	2.7501	2.9891	2.7501	2.98910	+3.969%	531	-43.461%
2024-09-03	2.7700	3.0000	2.7100	2.87500	-1.877%	2,538	-41.217%
2024-08-30	2.9300	2.9300	2.9300	2.93000	-6.984%	292	-42.321%
2024-08-29	2.8000	3.1500	2.7600	3.15000	+22.568%	1,429	-46.349%
2024-08-28	2.9800	3.2500	2.5700	2.57000	-6.545%	8,621	-34.241%
2024-08-27	2.8300	2.8300	2.4900	2.75000	-4.514%	7,860	-38.545%
2024-08-26	2.9600	2.9600	2.8800	2.88000	-1.706%	1,327	-41.319%
2024-08-23	3.0000	3.0000	2.7600	2.93000	+12.688%	705	-42.321%
2024-08-21	2.7950	2.7950	2.5700	2.60010	-6.471%	3,883	-35.002%
2024-08-20	2.9400	2.9500	2.6200	2.78000	+6.923%	3,299	-39.209%
2024-08-19	2.7700	3.0361	2.5300	2.60000	+3.586%	2,200	-35.000%
2024-08-16	2.8450	2.8450	2.5100	2.51000	-13.146%	2,361	-32.669%
2024-08-15	2.8900	2.8900	2.8899	2.88990	-6.777%	622	-41.520%
2024-08-13	3.0800	3.1100	3.0500	3.10000	+3.333%	1,569	-45.484%
2024-08-12	2.9600	3.0000	2.9600	3.00000	+6.743%	1,148	-43.667%
2024-08-09	2.8800	2.8800	2.8105	2.81050	-6.937%	1,105	-39.868%
2024-08-08	3.2500	3.3900	2.7500	3.02000	+0.070%	25,937	-44.040%
2024-08-07	2.8850	3.3100	2.8850	3.01790	-1.052%	6,073	-44.001%
2024-08-06	3.2000	3.2500	2.9350	3.05000	-7.576%	3,176	-44.590%
2024-08-05	3.6600	3.6850	3.1100	3.30000	-14.729%	9,328	-48.788%
2024-08-02	3.6500	3.8700	3.5950	3.87000	+15.522%	3,442	-56.331%
2024-08-01	3.3500	3.3500	3.3500	3.35000	-6.425%	541	-49.552%
2024-07-31	3.5400	3.7500	3.2500	3.58000	+5.449%	10,054	-52.793%
2024-07-30	3.4900	3.5808	3.3950	3.39500	+1.647%	1,277	-50.221%
2024-07-29	3.1400	3.3932	2.8900	3.34000	+7.051%	8,115	-49.401%
2024-07-26	3.3100	3.6100	2.9900	3.12000	-5.167%	15,199	-45.833%
2024-07-25	3.2800	3.6000	3.1300	3.29000	+0.305%	5,016	-48.632%
2024-07-24	3.2600	3.5000	3.1200	3.28000	+5.806%	6,713	-48.476%
2024-07-23	3.2700	3.2700	3.1000	3.10000	-7.463%	1,133	-45.484%
2024-07-22	3.5999	3.6600	3.2400	3.35000	+1.208%	6,402	-49.552%
2024-07-19	2.9600	3.5200	2.7800	3.31000	+13.356%	17,465	-48.943%
2024-07-18	3.1300	3.7300	2.9200	2.92000	-4.892%	5,468	-42.123%
2024-07-17	2.5000	3.9200	2.5000	3.07020	+4.071%	18,376	-44.955%
2024-07-16	3.0300	3.2900	2.9501	2.95010	+1.031%	1,825	-42.714%
2024-07-15	3.2300	3.2300	2.9200	2.92000	-12.048%	3,343	-42.123%
2024-07-12	3.4300	3.6800	3.3100	3.32000	-1.775%	4,453	-49.096%
2024-07-11	3.7800	3.9400	3.2000	3.38000	-11.286%	38,326	-50.000%
2024-07-10	2.3350	3.8100	2.2400	3.81000	+65.645%	18,886	-55.643%
2024-07-09	2.3000	2.3400	2.2920	2.30010	+2.227%	1,344	-26.525%
2024-07-08	2.0800	2.2500	2.0800	2.25000	+9.756%	4,729	-24.889%
2024-07-05	2.1900	2.4000	2.0500	2.05000	-9.091%	3,553	-17.561%
2024-07-03	2.3200	2.4800	2.2500	2.25500	-3.011%	3,568	-25.055%
2024-07-02	2.2900	2.3250	2.1600	2.32500	+1.087%	2,823	-27.312%
2024-07-01	2.1200	2.3000	2.0400	2.30000	0.000%	4,928	-26.522%
2024-06-28	2.2000	2.3000	2.1050	2.30000	+6.977%	4,455	-26.522%
2024-06-27	2.3200	2.4300	2.1250	2.15000	-13.292%	10,489	-21.395%
2024-06-26	2.4400	2.9300	2.2500	2.47960	-8.838%	21,227	-31.844%
2024-06-25	2.7600	2.8200	2.2835	2.72000	-5.226%	2,824	-37.868%
2024-06-24	2.5600	2.9199	2.5000	2.87000	+6.691%	12,165	-41.115%
2024-06-21	2.0600	2.7000	1.9200	2.69000	+17.982%	17,624	-37.175%
2024-06-20	2.1900	2.5499	1.9000	2.28000	+3.167%	29,384	-25.877%
2024-06-18	2.8500	3.0900	2.1806	2.21000	-20.729%	13,607	-23.529%

.dark-mode .Z00FmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z00FmB{ color: #333333; background-color: white; border: 2px solid #333333; }CYCNCyclerion Therapeutics, Inc. Common Stockstock NASDAQ

CYCN
Cyclerion Therapeutics, Inc. Common Stock
stock NASDAQ