Clinuvel Pharmaceuticals Limited (CUVL)
NASDAQ: CUVL · Real-Time Price · USD
5.58
-0.01 (-0.11%)
Oct 12, 2026, 4:00 PM EDT - Market closed
Clinuvel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.70 | 5.80 | 5.58 | 5.58 | 5.58 | -0.11% | 10,528 |
| Oct 9, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | -0.18% | 1,622 |
| Oct 8, 2026 | 5.65 | 5.65 | 5.53 | 5.60 | 5.60 | -3.45% | 11,947 |
| Oct 7, 2026 | 5.75 | 5.80 | 5.72 | 5.80 | 5.80 | 2.29% | 2,194 |
| Oct 6, 2026 | 5.65 | 5.74 | 5.65 | 5.67 | 5.67 | -1.22% | 3,546 |
| Oct 5, 2026 | 5.72 | 5.74 | 5.65 | 5.74 | 5.74 | -4.81% | 9,623 |
| Oct 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 6.54% | 981 |
| Oct 1, 2026 | 5.57 | 5.74 | 5.57 | 5.66 | 5.66 | -5.03% | 10,432 |
| Sep 30, 2026 | 5.91 | 6.00 | 5.90 | 5.96 | 5.96 | 1.53% | 13,138 |
| Sep 29, 2026 | 5.76 | 5.87 | 5.76 | 5.87 | 5.87 | 2.09% | 2,206 |
| Sep 28, 2026 | 5.66 | 5.80 | 5.63 | 5.75 | 5.75 | 2.13% | 8,705 |
| Sep 25, 2026 | 5.82 | 5.82 | 5.60 | 5.63 | 5.63 | -2.60% | 13,338 |
| Sep 24, 2026 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -0.17% | 2,354 |
| Sep 23, 2026 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | -0.17% | 8,326 |
| Sep 22, 2026 | 5.80 | 5.90 | 5.79 | 5.80 | 5.80 | - | 4,592 |
| Sep 21, 2026 | 5.85 | 5.90 | 5.70 | 5.80 | 5.80 | -1.69% | 39,258 |
| Sep 18, 2026 | 5.91 | 6.07 | 5.90 | 5.90 | 5.90 | 0.68% | 14,557 |
| Sep 17, 2026 | 6.01 | 6.02 | 5.84 | 5.86 | 5.86 | -0.68% | 4,477 |
| Sep 16, 2026 | 5.90 | 5.95 | 5.81 | 5.90 | 5.90 | - | 13,593 |
| Sep 15, 2026 | 5.98 | 6.05 | 5.90 | 5.90 | 5.90 | 0.51% | 20,904 |
| Sep 14, 2026 | 5.81 | 6.00 | 5.81 | 5.87 | 5.87 | -1.34% | 13,881 |
| Sep 11, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.19% | 4,683 |
| Sep 10, 2026 | 5.92 | 6.08 | 5.80 | 5.88 | 5.88 | -0.84% | 36,106 |
| Sep 9, 2026 | 6.01 | 6.01 | 5.90 | 5.93 | 5.93 | -1.33% | 17,414 |
| Sep 8, 2026 | 6.10 | 6.19 | 6.00 | 6.01 | 6.01 | -7.42% | 51,469 |
| Sep 4, 2026 | 6.29 | 6.73 | 6.10 | 6.52 | 6.49 | 3.82% | 79,283 |
| Sep 3, 2026 | 6.30 | 6.40 | 6.19 | 6.28 | 6.25 | 1.29% | 22,440 |
| Sep 2, 2026 | 6.25 | 6.40 | 6.20 | 6.20 | 6.17 | -0.64% | 34,421 |
| Sep 1, 2026 | 6.06 | 6.60 | 6.05 | 6.24 | 6.21 | 4.87% | 44,909 |
| Aug 31, 2026 | 6.00 | 6.53 | 5.95 | 5.95 | 5.92 | -3.41% | 42,906 |
| Aug 28, 2026 | 6.56 | 6.56 | 6.12 | 6.16 | 6.13 | -9.01% | 51,280 |
| Aug 27, 2026 | 7.39 | 7.96 | 6.76 | 6.77 | 6.74 | -11.44% | 30,794 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.61 | 0.58% | 1,339 |
| Aug 25, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.57 | 2.43% | 14,095 |
| Aug 24, 2026 | 8.00 | 8.20 | 7.42 | 7.42 | 7.39 | -4.87% | 26,659 |
| Aug 20, 2026 | 7.70 | 7.98 | 7.46 | 7.80 | 7.77 | 9.09% | 26,407 |
| Aug 19, 2026 | 6.95 | 7.23 | 6.95 | 7.15 | 7.12 | 3.62% | 7,675 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.74 | 6.90 | 6.87 | 0.36% | 7,173 |
| Aug 17, 2026 | 6.85 | 6.88 | 6.55 | 6.88 | 6.85 | -0.36% | 2,805 |
| Aug 14, 2026 | 6.71 | 6.90 | 6.71 | 6.90 | 6.87 | 2.60% | 1,644 |
| Aug 13, 2026 | 6.81 | 6.81 | 6.73 | 6.73 | 6.70 | 0.67% | 849 |
| Aug 12, 2026 | 6.90 | 6.90 | 6.60 | 6.68 | 6.65 | -2.62% | 2,337 |
| Aug 11, 2026 | 6.72 | 6.86 | 6.70 | 6.86 | 6.83 | 1.78% | 2,955 |
| Aug 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | 0.97% | 290 |
| Aug 7, 2026 | 7.04 | 7.04 | 6.43 | 6.68 | 6.65 | -0.73% | 2,843 |
| Aug 6, 2026 | 6.81 | 6.81 | 6.72 | 6.72 | 6.69 | 3.38% | 2,867 |
| Aug 5, 2026 | 6.41 | 6.50 | 6.40 | 6.50 | 6.48 | -4.91% | 1,650 |
| Aug 4, 2026 | 6.68 | 6.85 | 6.68 | 6.84 | 6.81 | -1.44% | 1,231 |
| Aug 3, 2026 | 6.55 | 6.94 | 6.20 | 6.94 | 6.91 | 6.93% | 2,392 |
| Jul 31, 2026 | 6.55 | 7.11 | 6.49 | 6.49 | 6.46 | -6.35% | 4,108 |