Clinuvel Pharmaceuticals Limited (CLVLY)
OTCMKTS
· Delayed Price · Currency is USD
7.14
+0.36 (5.23%)
May 28, 2025, 3:55 PM EDT
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 7.00 | 7.00 | 6.75 | 6.79 | 6.79 | -1.95% | 706 |
| May 23, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.02% | 103 |
| May 22, 2025 | 7.09 | 7.09 | 6.85 | 6.85 | 6.85 | -4.53% | 939 |
| May 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 32 |
| May 20, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | 7.18 | 3.68% | 201 |
| May 19, 2025 | 6.80 | 6.92 | 6.80 | 6.92 | 6.92 | -1.14% | 1,021 |
| May 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 53 |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.05% | 200 |
| May 14, 2025 | 7.00 | 7.22 | 7.00 | 7.22 | 7.22 | 0.28% | 304 |
| May 13, 2025 | 7.24 | 7.31 | 7.20 | 7.20 | 7.20 | 2.42% | 582 |
| May 12, 2025 | 7.00 | 7.15 | 7.00 | 7.03 | 7.03 | -3.47% | 1,684 |
| May 9, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.91% | 100 |
| May 8, 2025 | 6.73 | 7.53 | 6.73 | 7.43 | 7.43 | -1.00% | 569 |
| May 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% | 125 |
| May 6, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 4 |
| May 5, 2025 | 7.50 | 7.50 | 7.43 | 7.49 | 7.49 | -0.60% | 2,502 |
| May 2, 2025 | 7.50 | 7.54 | 7.32 | 7.54 | 7.54 | 0.13% | 1,206 |
| May 1, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.51% | 236 |
| Apr 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 91 |
| Apr 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.37% | 250 |
| Apr 28, 2025 | 6.41 | 7.00 | 6.41 | 6.97 | 6.97 | -1.90% | 1,432 |
| Apr 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% | 296 |
| Apr 24, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.18% | 290 |
| Apr 23, 2025 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | 1.06% | 652 |
| Apr 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Apr 21, 2025 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 1.43% | 749 |
| Apr 17, 2025 | 7.34 | 7.34 | 7.00 | 7.00 | 7.00 | 0.72% | 3,619 |
| Apr 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 200 |
| Apr 15, 2025 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | 1.45% | 685 |
| Apr 14, 2025 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 11.29% | 6,314 |
| Apr 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -7.88% | 9,209 |
| Apr 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 4 |
| Apr 9, 2025 | 6.25 | 6.73 | 6.25 | 6.73 | 6.73 | 8.37% | 4,301 |
| Apr 8, 2025 | 6.77 | 6.85 | 6.21 | 6.21 | 6.21 | -1.11% | 2,895 |
| Apr 7, 2025 | 6.53 | 6.53 | 6.00 | 6.28 | 6.28 | -3.38% | 2,035 |
| Apr 4, 2025 | 6.25 | 6.50 | 6.11 | 6.50 | 6.50 | -7.67% | 6,713 |
| Apr 3, 2025 | 7.00 | 7.04 | 6.90 | 7.04 | 7.04 | -2.22% | 2,061 |
| Apr 2, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 425 |
| Apr 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 50 |
| Mar 31, 2025 | 7.25 | 7.44 | 7.10 | 7.10 | 7.10 | -2.46% | 2,481 |
| Mar 28, 2025 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | -4.60% | 454 |
| Mar 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 22 |
| Mar 26, 2025 | 7.87 | 7.87 | 7.63 | 7.63 | 7.63 | 2.28% | 800 |
| Mar 25, 2025 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 1.57% | 1,100 |
| Mar 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.12% | 101 |
| Mar 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 69 |
| Mar 20, 2025 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | -2.80% | 852 |
| Mar 19, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.66% | 202 |
| Mar 18, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 1.48% | 258 |
| Mar 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.51% | 356 |