CUVL
Clinuvel Pharmaceuticals Limited
stockNASDAQADR
Market OpenOct 5, 2026 9:30:09 AM EDT
5.74USD-4.195%(+5.74)7,014
CUVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -4.809% | 7,014 | 0.000% | |
| 2026-10-02 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +6.537% | 981 | -4.809% | |
| 2026-10-01 | 5.5700 | 5.7400 | 5.5700 | 5.6600 | -5.034% | 10,432 | +1.413% | |
| 2026-09-30 | 5.9071 | 6.0000 | 5.9000 | 5.9600 | +1.533% | 13,138 | -3.691% | |
| 2026-09-29 | 5.7600 | 5.8700 | 5.7600 | 5.8700 | +2.087% | 2,207 | -2.215% | |
| 2026-09-28 | 5.6600 | 5.8000 | 5.6300 | 5.7500 | +2.131% | 8,705 | -0.174% | |
| 2026-09-25 | 5.8200 | 5.8200 | 5.6000 | 5.6300 | -2.595% | 13,338 | +1.954% | |
| 2026-09-24 | 5.8800 | 5.8800 | 5.7800 | 5.7800 | -0.173% | 2,354 | -0.692% | |
| 2026-09-23 | 5.8700 | 5.8700 | 5.7550 | 5.7900 | -0.172% | 8,326 | -0.864% | |
| 2026-09-22 | 5.8000 | 5.9000 | 5.7900 | 5.8000 | 0.000% | 4,593 | -1.034% | |
| 2026-09-21 | 5.8500 | 5.9000 | 5.7000 | 5.8000 | -1.695% | 39,258 | -1.034% | |
| 2026-09-18 | 5.9100 | 6.0700 | 5.9000 | 5.9000 | +0.683% | 14,557 | -2.712% | |
| 2026-09-17 | 6.0100 | 6.0200 | 5.8424 | 5.8600 | -0.678% | 4,477 | -2.048% | |
| 2026-09-16 | 5.9000 | 5.9500 | 5.8100 | 5.9000 | 0.000% | 13,593 | -2.712% | |
| 2026-09-15 | 5.9800 | 6.0499 | 5.9000 | 5.9000 | +0.511% | 20,905 | -2.712% | |
| 2026-09-14 | 5.8100 | 6.0000 | 5.8100 | 5.8700 | -1.345% | 13,881 | -2.215% | |
| 2026-09-11 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | +1.190% | 4,683 | -3.529% | |
| 2026-09-10 | 5.9200 | 6.0800 | 5.8000 | 5.8800 | -0.843% | 36,107 | -2.381% | |
| 2026-09-09 | 6.0100 | 6.0100 | 5.9000 | 5.9300 | -1.331% | 17,415 | -3.204% | |
| 2026-09-08 | 6.1000 | 6.1900 | 6.0000 | 6.0100 | -7.822% | 51,470 | -4.493% | Div $0.036 |
| 2026-09-04 | 6.2900 | 6.7334 | 6.1000 | 6.5200 | +3.822% | 79,284 | -11.963% | |
| 2026-09-03 | 6.3000 | 6.3999 | 6.1900 | 6.2800 | +1.290% | 22,441 | -8.599% | |
| 2026-09-02 | 6.2500 | 6.4000 | 6.2000 | 6.2000 | -0.641% | 34,421 | -7.419% | |
| 2026-09-01 | 6.0600 | 6.5999 | 6.0500 | 6.2400 | +4.874% | 44,909 | -8.013% | |
| 2026-08-31 | 6.0000 | 6.5300 | 5.9500 | 5.9500 | -3.409% | 42,906 | -3.529% | |
| 2026-08-28 | 6.5600 | 6.5600 | 6.1200 | 6.1600 | -9.010% | 51,280 | -6.818% | |
| 2026-08-27 | 7.3900 | 7.9604 | 6.7601 | 6.7700 | -11.436% | 30,794 | -15.214% | |
| 2026-08-26 | 7.8000 | 7.8000 | 7.6442 | 7.6442 | +0.582% | 1,340 | -24.910% | |
| 2026-08-25 | 8.1000 | 8.1000 | 7.6000 | 7.6000 | +2.426% | 14,095 | -24.474% | |
| 2026-08-24 | 8.0000 | 8.2000 | 7.4200 | 7.4200 | -4.872% | 26,660 | -22.642% | |
| 2026-08-20 | 7.7000 | 7.9800 | 7.4600 | 7.8000 | +9.091% | 26,407 | -26.410% | |
| 2026-08-19 | 6.9500 | 7.2300 | 6.9500 | 7.1500 | +3.623% | 7,675 | -19.720% | |
| 2026-08-18 | 6.9000 | 6.9000 | 6.7400 | 6.9000 | +0.364% | 7,173 | -16.812% | |
| 2026-08-17 | 6.8500 | 6.8750 | 6.5500 | 6.8750 | -0.362% | 2,805 | -16.509% | |
| 2026-08-14 | 6.7100 | 6.9000 | 6.7100 | 6.9000 | +2.602% | 1,644 | -16.812% | |
| 2026-08-13 | 6.8100 | 6.8100 | 6.7250 | 6.7250 | +0.674% | 849 | -14.647% | |
| 2026-08-12 | 6.9000 | 6.9000 | 6.6001 | 6.6800 | -2.624% | 2,337 | -14.072% | |
| 2026-08-11 | 6.7200 | 6.8600 | 6.7000 | 6.8600 | +1.780% | 2,955 | -16.327% | |
| 2026-08-10 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +0.974% | 290 | -14.837% | |
| 2026-08-07 | 7.0400 | 7.0400 | 6.4321 | 6.6750 | -0.729% | 2,843 | -14.007% | |
| 2026-08-06 | 6.8079 | 6.8079 | 6.7240 | 6.7240 | +3.379% | 2,867 | -14.634% | |
| 2026-08-05 | 6.4100 | 6.5042 | 6.4001 | 6.5042 | -4.909% | 1,650 | -11.749% | |
| 2026-08-04 | 6.6750 | 6.8468 | 6.6750 | 6.8400 | -1.441% | 1,231 | -16.082% | |
| 2026-08-03 | 6.5500 | 6.9400 | 6.2000 | 6.9400 | +6.934% | 2,386 | -17.291% | |
| 2026-07-31 | 6.5500 | 7.1127 | 6.4900 | 6.4900 | -6.349% | 4,108 | -11.556% | |
| 2026-07-30 | 6.7700 | 6.9300 | 6.7700 | 6.9300 | +1.538% | 1,575 | -17.172% | |
| 2026-07-29 | 7.0000 | 7.8900 | 6.2100 | 6.8250 | -2.639% | 30,195 | -15.897% | |
| 2026-07-27 | 7.0314 | 7.0314 | 7.0100 | 7.0100 | +0.863% | 1,256 | -18.117% | |
| 2026-07-23 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -0.714% | 3,143 | -17.410% | |
| 2026-07-22 | 7.0400 | 7.1900 | 6.9700 | 7.0000 | -0.285% | 5,911 | -18.000% | |
| 2026-07-21 | 7.1400 | 7.2400 | 7.0200 | 7.0200 | -5.135% | 6,259 | -18.234% | |
| 2026-07-20 | 7.3000 | 8.1900 | 7.0600 | 7.4000 | 0.000% | 18,871 | -22.432% |