Clinuvel Pharmaceuticals Limited (CUVL)
NASDAQ: CUVL · Real-Time Price · USD
4.910
-0.160 (-3.16%)
At close: Nov 2, 2026, 4:00 PM EST
4.910
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:10 PM EST
Clinuvel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.81 | 5.10 | 4.81 | 4.91 | 4.91 | -3.16% | 3,322 |
| Oct 30, 2026 | 6.11 | 6.11 | 4.95 | 5.07 | 5.07 | -1.55% | 5,186 |
| Oct 29, 2026 | 4.94 | 5.22 | 4.89 | 5.15 | 5.15 | 1.58% | 8,162 |
| Oct 28, 2026 | 5.07 | 5.09 | 4.92 | 5.07 | 5.07 | 1.00% | 6,754 |
| Oct 27, 2026 | 4.98 | 5.04 | 4.95 | 5.02 | 5.02 | 1.21% | 3,225 |
| Oct 26, 2026 | 4.96 | 5.10 | 4.88 | 4.96 | 4.96 | 0.40% | 5,321 |
| Oct 23, 2026 | 5.00 | 5.02 | 4.93 | 4.94 | 4.94 | -1.79% | 4,712 |
| Oct 22, 2026 | 5.15 | 5.40 | 4.95 | 5.03 | 5.03 | -1.76% | 23,846 |
| Oct 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% | 693 |
| Oct 20, 2026 | 5.24 | 5.24 | 5.13 | 5.19 | 5.19 | -0.95% | 3,103 |
| Oct 19, 2026 | 5.24 | 5.40 | 5.24 | 5.24 | 5.24 | 0.10% | 6,961 |
| Oct 16, 2026 | 5.38 | 5.38 | 5.18 | 5.24 | 5.24 | 3.46% | 3,235 |
| Oct 15, 2026 | 4.91 | 5.23 | 4.91 | 5.06 | 5.06 | -4.53% | 3,388 |
| Oct 14, 2026 | 5.38 | 5.39 | 5.30 | 5.30 | 5.30 | -2.61% | 3,592 |
| Oct 13, 2026 | 5.60 | 5.60 | 5.42 | 5.44 | 5.44 | -2.54% | 5,027 |
| 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 |