Clinuvel Pharmaceuticals Limited (CLVLY)
OTCMKTS · Delayed Price · Currency is USD
6.84
+0.05 (0.81%)
At close: Mar 20, 2026
CLVLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.81% | 100 |
| Mar 19, 2026 | 6.75 | 6.79 | 6.75 | 6.79 | 6.79 | -4.71% | 1,251 |
| Mar 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.64% | 142 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.86 | 6.87 | 6.87 | -5.89% | 5,216 |
| Mar 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 3,568 |
| Mar 11, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.74% | 3,001 |
| Mar 10, 2026 | 7.35 | 7.46 | 7.35 | 7.46 | 7.46 | 0.95% | 359 |
| Mar 9, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 5.42% | 6,442 |
| Mar 6, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -1.41% | 1,100 |
| Mar 5, 2026 | 7.23 | 7.26 | 7.10 | 7.11 | 7.11 | 0.85% | 2,200 |
| Mar 4, 2026 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | 3.83% | 2,226 |
| Mar 3, 2026 | 7.29 | 7.29 | 6.79 | 6.79 | 6.79 | -8.43% | 734 |
| Mar 2, 2026 | 7.00 | 7.42 | 7.00 | 7.42 | 7.42 | -1.92% | 1,102 |
| Feb 27, 2026 | 7.50 | 7.56 | 7.15 | 7.56 | 7.56 | -4.00% | 18,485 |
| Feb 26, 2026 | 7.20 | 7.88 | 7.20 | 7.88 | 7.88 | -4.43% | 350 |
| Feb 25, 2026 | 8.00 | 8.25 | 8.00 | 8.24 | 8.24 | -2.37% | 3,200 |
| Feb 23, 2026 | 8.52 | 8.52 | 8.44 | 8.44 | 8.44 | -0.35% | 1,301 |
| Feb 20, 2026 | 8.10 | 8.47 | 8.09 | 8.47 | 8.47 | 5.09% | 12,450 |
| Feb 19, 2026 | 7.66 | 8.06 | 7.66 | 8.06 | 8.06 | 1.38% | 1,056 |
| Feb 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.53% | 500 |
| Feb 17, 2026 | 8.30 | 8.30 | 7.69 | 7.83 | 7.83 | 4.12% | 11,006 |
| Feb 13, 2026 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | -1.05% | 1,272 |
| Feb 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.75% | 1,000 |
| Feb 11, 2026 | 8.00 | 8.15 | 7.86 | 8.15 | 8.15 | 1.49% | 1,828 |
| Feb 10, 2026 | 7.75 | 8.17 | 7.75 | 8.03 | 8.03 | 3.61% | 7,850 |
| Feb 9, 2026 | 8.30 | 8.30 | 7.75 | 7.75 | 7.75 | -5.37% | 230 |
| Feb 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2.50% | 100 |
| Feb 5, 2026 | 8.67 | 8.67 | 7.80 | 7.99 | 7.99 | -0.44% | 815 |
| Feb 4, 2026 | 8.10 | 8.10 | 7.90 | 8.03 | 8.03 | 0.44% | 550 |
| Feb 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.78% | 332 |
| Feb 2, 2026 | 7.75 | 7.85 | 7.60 | 7.85 | 7.85 | 2.48% | 1,098 |
| Jan 30, 2026 | 7.56 | 7.95 | 7.24 | 7.66 | 7.66 | -4.25% | 1,840 |
| Jan 29, 2026 | 8.16 | 8.16 | 7.95 | 8.00 | 8.00 | -2.20% | 421 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -1.45% | 1,271 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 3,614 |
| Jan 26, 2026 | 7.95 | 8.25 | 7.95 | 8.20 | 8.20 | 0.74% | 5,871 |
| Jan 22, 2026 | 8.10 | 8.20 | 8.10 | 8.14 | 8.14 | -0.18% | 1,110 |
| Jan 21, 2026 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | -0.79% | 1,675 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.22 | 8.22 | 8.22 | -2.03% | 601 |
| Jan 16, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% | 3,029 |
| Jan 15, 2026 | 8.30 | 8.34 | 8.27 | 8.34 | 8.34 | -0.71% | 4,200 |
| Jan 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% | 300 |
| Jan 12, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | 2.41% | 4,135 |
| Jan 9, 2026 | 8.35 | 8.40 | 8.29 | 8.29 | 8.29 | -0.12% | 10,772 |
| Jan 8, 2026 | 8.25 | 8.30 | 8.24 | 8.30 | 8.30 | 2.34% | 6,294 |
| Jan 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.40% | 422 |
| Jan 5, 2026 | 7.77 | 8.23 | 7.67 | 8.23 | 8.23 | 1.29% | 14,605 |
| Jan 2, 2026 | 7.85 | 8.31 | 7.65 | 8.12 | 8.12 | -4.25% | 2,406 |
| Dec 30, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 2,622 |
| Dec 29, 2025 | 8.92 | 8.92 | 8.50 | 8.50 | 8.50 | -2.86% | 1,073 |