Clinuvel Pharmaceuticals Limited (CLVLY)
OTCMKTS · Delayed Price · Currency is USD
7.30
+0.25 (3.51%)
Sep 5, 2025, 12:11 PM EDT
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.50 | 7.50 | 7.29 | 7.30 | - | 3.52% | 305 |
| Sep 4, 2025 | 7.55 | 8.00 | 6.92 | 7.05 | 7.05 | - | 119,010 |
| Sep 3, 2025 | 6.00 | 7.65 | 6.00 | 7.05 | 7.05 | 0.57% | 14,329 |
| Sep 2, 2025 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -5.53% | 2,118 |
| Aug 29, 2025 | 7.11 | 8.06 | 7.11 | 7.42 | 7.42 | -11.48% | 21,819 |
| Aug 28, 2025 | 8.44 | 8.44 | 8.25 | 8.38 | 8.38 | -4.29% | 778 |
| Aug 27, 2025 | 8.57 | 9.00 | 8.57 | 8.76 | 8.76 | 2.19% | 1,168 |
| Aug 26, 2025 | 8.66 | 8.80 | 8.51 | 8.57 | 8.57 | 3.75% | 7,403 |
| Aug 25, 2025 | 8.26 | 8.60 | 8.13 | 8.26 | 8.26 | -0.18% | 6,393 |
| Aug 22, 2025 | 8.25 | 8.30 | 8.20 | 8.28 | 8.28 | 5.82% | 15,364 |
| Aug 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.17% | 230 |
| Aug 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.82% | 2,027 |
| Aug 19, 2025 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 4.84% | 598 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.44 | 7.44 | 7.44 | -12.78% | 3,107 |
| Aug 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 6.62% | 112 |
| Aug 14, 2025 | 7.56 | 8.00 | 7.56 | 8.00 | 8.00 | 1.39% | 381 |
| Aug 13, 2025 | 8.00 | 8.00 | 7.82 | 7.89 | 7.89 | 1.48% | 2,649 |
| Aug 12, 2025 | 7.77 | 7.80 | 7.63 | 7.78 | 7.78 | 0.52% | 3,946 |
| Aug 11, 2025 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -1.15% | 1,216 |
| Aug 8, 2025 | 7.71 | 7.91 | 7.71 | 7.83 | 7.83 | 0.19% | 1,938 |
| Aug 7, 2025 | 7.72 | 7.94 | 7.72 | 7.81 | 7.81 | -1.39% | 1,042 |
| Aug 6, 2025 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | -0.44% | 402 |
| Aug 5, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 2 |
| Aug 4, 2025 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 0.70% | 2,600 |
| Aug 1, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -4.30% | 1,315 |
| Jul 31, 2025 | 8.30 | 8.35 | 8.26 | 8.26 | 8.26 | 1.41% | 2,704 |
| Jul 30, 2025 | 8.09 | 8.17 | 7.87 | 8.14 | 8.14 | 2.39% | 2,181 |
| Jul 29, 2025 | 7.95 | 7.97 | 7.92 | 7.95 | 7.95 | 2.58% | 2,393 |
| Jul 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2 |
| Jul 25, 2025 | 8.04 | 8.04 | 7.75 | 7.75 | 7.75 | 1.51% | 440 |
| Jul 24, 2025 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -0.52% | 672 |
| Jul 23, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.72% | 301 |
| Jul 22, 2025 | 7.81 | 8.00 | 7.81 | 7.89 | 7.89 | 1.81% | 1,245 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.94% | 1,682 |
| Jul 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.13% | 828 |
| Jul 17, 2025 | 7.08 | 7.15 | 7.08 | 7.10 | 7.10 | 2.38% | 1,429 |
| Jul 16, 2025 | 6.95 | 6.95 | 6.85 | 6.94 | 6.94 | 1.24% | 7,236 |
| Jul 15, 2025 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 1.63% | 2,886 |
| Jul 14, 2025 | 6.70 | 6.75 | 6.70 | 6.74 | 6.74 | -0.88% | 3,437 |
| Jul 11, 2025 | 6.84 | 6.84 | 6.78 | 6.80 | 6.80 | 5.92% | 2,534 |
| Jul 10, 2025 | 6.80 | 6.80 | 6.42 | 6.42 | 6.42 | -6.14% | 21,256 |
| Jul 9, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 1.33% | 642 |
| Jul 8, 2025 | 6.88 | 6.90 | 6.75 | 6.75 | 6.75 | 2.74% | 686 |
| Jul 7, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -5.87% | 101 |
| Jul 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.57% | 132 |
| Jul 2, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 24 |
| Jul 1, 2025 | 6.78 | 6.81 | 6.73 | 6.81 | 6.81 | 0.07% | 822 |
| Jun 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 730 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.58% | 161 |
| Jun 26, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.41% | 209 |