Clinuvel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.61	12.05	11.61	11.73	11.73	-0.51%	104,631
Feb 4, 2026	11.40	11.87	11.25	11.79	11.79	5.17%	138,711
Feb 3, 2026	11.13	11.31	10.95	11.21	11.21	2.47%	93,591
Feb 2, 2026	10.98	11.20	10.82	10.94	10.94	-0.55%	83,709
Jan 30, 2026	11.20	11.28	10.94	11.00	11.00	-2.22%	102,356
Jan 29, 2026	11.70	11.70	11.16	11.25	11.25	-3.85%	161,703
Jan 28, 2026	12.01	12.08	11.58	11.70	11.70	-3.47%	130,800
Jan 27, 2026	12.10	12.14	11.81	12.12	12.12	-0.49%	81,953
Jan 23, 2026	12.20	12.31	12.08	12.18	12.18	0.66%	34,625
Jan 22, 2026	12.20	12.35	11.92	12.10	12.10	0.75%	81,690
Jan 21, 2026	12.59	12.69	11.63	12.01	12.01	-4.61%	239,693
Jan 20, 2026	12.47	12.59	12.34	12.59	12.59	0.88%	46,915
Jan 19, 2026	12.65	12.76	12.23	12.48	12.48	-1.65%	86,047
Jan 16, 2026	12.75	13.06	12.58	12.69	12.69	-0.47%	162,073
Jan 15, 2026	12.25	13.00	12.25	12.75	12.75	4.25%	163,130
Jan 14, 2026	12.23	12.38	12.08	12.23	12.23	-	105,721
Jan 13, 2026	12.80	12.99	12.18	12.23	12.23	-4.60%	134,163
Jan 12, 2026	12.70	13.48	12.61	12.82	12.82	1.42%	140,981
Jan 9, 2026	12.60	12.78	12.54	12.64	12.64	-	49,482
Jan 8, 2026	12.20	12.70	12.20	12.64	12.64	3.10%	44,390
Jan 7, 2026	12.21	12.40	11.98	12.26	12.26	0.25%	63,202
Jan 6, 2026	12.40	12.47	12.11	12.23	12.23	-1.61%	56,073
Jan 5, 2026	12.70	12.75	12.36	12.43	12.43	-2.20%	55,614
Jan 2, 2026	12.51	12.75	12.51	12.71	12.71	2.01%	25,209
Dec 31, 2025	12.46	12.74	12.37	12.46	12.46	-0.48%	46,083
Dec 30, 2025	12.78	12.84	12.50	12.52	12.52	-2.64%	50,964
Dec 29, 2025	12.60	12.99	12.52	12.86	12.86	0.63%	31,619
Dec 24, 2025	13.08	13.08	12.77	12.78	12.78	-2.59%	28,115
Dec 23, 2025	12.69	13.16	12.68	13.12	13.12	2.66%	72,469
Dec 22, 2025	13.19	13.25	12.74	12.78	12.78	-3.40%	116,287
Dec 19, 2025	12.64	13.23	12.64	13.23	13.23	5.00%	240,383
Dec 18, 2025	12.75	12.75	12.46	12.60	12.60	-2.17%	51,082
Dec 17, 2025	12.58	12.88	12.53	12.88	12.88	2.38%	81,838
Dec 16, 2025	12.70	12.83	12.45	12.58	12.58	-1.33%	88,339
Dec 15, 2025	12.00	12.77	12.00	12.75	12.75	3.74%	96,044
Dec 12, 2025	12.77	12.77	12.12	12.29	12.29	-3.68%	99,573
Dec 11, 2025	12.90	13.00	12.63	12.76	12.76	-1.16%	69,892
Dec 10, 2025	13.00	13.14	12.82	12.91	12.91	-0.62%	175,572
Dec 9, 2025	12.75	13.30	12.75	12.99	12.99	2.28%	113,267
Dec 8, 2025	12.21	12.90	12.21	12.70	12.70	3.00%	167,154
Dec 5, 2025	12.16	12.42	12.11	12.33	12.33	1.40%	126,744
Dec 4, 2025	12.00	12.16	11.62	12.16	12.16	-	103,169
Dec 3, 2025	12.10	12.23	11.83	12.16	12.16	2.10%	122,262
Dec 2, 2025	11.88	12.11	11.79	11.91	11.91	0.25%	120,316
Dec 1, 2025	12.00	12.63	11.88	11.88	11.88	-0.17%	138,334
Nov 28, 2025	11.70	12.07	11.69	11.90	11.90	3.39%	97,467
Nov 27, 2025	11.56	11.67	11.42	11.51	11.51	-0.43%	47,949
Nov 26, 2025	11.20	11.62	11.10	11.56	11.56	3.77%	78,069
Nov 25, 2025	11.03	11.25	11.01	11.14	11.14	0.81%	91,393
Nov 24, 2025	10.76	11.06	10.76	11.05	11.05	2.79%	64,567