Clinuvel Pharmaceuticals Limited (CUVL)
NASDAQ: CUVL · Real-Time Price · USD
7.40
+0.05 (0.68%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Clinuvel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.30 | 8.19 | 7.06 | 7.40 | 7.40 | 0.68% | 18,812 |
| Jul 17, 2026 | 7.35 | 7.52 | 7.28 | 7.35 | 7.35 | 3.09% | 36,763 |
| Jul 16, 2026 | 7.51 | 7.51 | 7.10 | 7.13 | 7.13 | -1.09% | 1,831 |
| Jul 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.96% | 565 |
| Jul 14, 2026 | 7.65 | 7.65 | 7.07 | 7.07 | 7.07 | -3.02% | 398 |
| Jul 13, 2026 | 7.35 | 7.35 | 7.29 | 7.29 | 7.29 | 0.69% | 239 |
| Jul 10, 2026 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | 1.12% | 1,042 |
| Jul 9, 2026 | 7.45 | 7.45 | 7.15 | 7.16 | 7.16 | 3.32% | 2,900 |
| Jul 8, 2026 | 7.06 | 7.06 | 6.93 | 6.93 | 6.93 | -4.15% | 1,563 |
| Jul 7, 2026 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | -0.96% | 1,167 |
| Jul 6, 2026 | 7.20 | 7.36 | 7.20 | 7.30 | 7.30 | -0.68% | 3,100 |
| Jul 2, 2026 | 7.67 | 7.67 | 7.20 | 7.35 | 7.35 | - | 2,125 |
| Jul 1, 2026 | 7.30 | 7.44 | 7.30 | 7.35 | 7.35 | 0.68% | 5,221 |
| Jun 30, 2026 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 1.39% | 2,158 |
| Jun 29, 2026 | 7.60 | 7.67 | 7.20 | 7.20 | 7.20 | 2.16% | 8,804 |
| Jun 25, 2026 | 6.65 | 7.30 | 6.65 | 7.05 | 7.05 | -0.73% | 9,682 |
| Jun 24, 2026 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | - | 1,200 |
| Jun 23, 2026 | 7.01 | 7.26 | 7.01 | 7.10 | 7.10 | -3.53% | 3,500 |
| Jun 17, 2026 | 6.98 | 7.40 | 6.98 | 7.36 | 7.36 | 6.36% | 5,313 |
| Jun 16, 2026 | 7.15 | 7.25 | 6.85 | 6.92 | 6.92 | -0.29% | 11,312 |
| Jun 15, 2026 | 6.25 | 6.94 | 6.25 | 6.94 | 6.94 | 10.93% | 3,962 |
| Jun 12, 2026 | 6.62 | 6.62 | 6.26 | 6.26 | 6.26 | 0.91% | 429 |
| Jun 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.12% | 566 |
| Jun 10, 2026 | 6.34 | 6.34 | 6.19 | 6.19 | 6.19 | -7.57% | 1,300 |
| Jun 9, 2026 | 6.37 | 6.70 | 6.33 | 6.70 | 6.70 | -0.41% | 3,311 |
| Jun 8, 2026 | 6.60 | 6.73 | 6.59 | 6.73 | 6.73 | 2.01% | 1,823 |
| Jun 5, 2026 | 6.67 | 6.67 | 6.50 | 6.60 | 6.60 | 3.60% | 1,355 |
| Jun 4, 2026 | 6.55 | 6.55 | 6.37 | 6.37 | 6.37 | -0.53% | 2,002 |
| Jun 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | 515 |
| Jun 2, 2026 | 6.75 | 6.75 | 6.25 | 6.48 | 6.48 | -6.76% | 9,829 |
| Jun 1, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 4.12% | 2,603 |
| May 29, 2026 | 6.74 | 7.09 | 6.68 | 6.68 | 6.68 | 1.75% | 1,005 |
| May 27, 2026 | 6.33 | 6.56 | 6.33 | 6.56 | 6.56 | -0.66% | 4,087 |
| May 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.18% | 173 |
| May 22, 2026 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | -5.19% | 1,313 |
| May 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.96% | 1,059 |
| May 19, 2026 | 5.98 | 6.62 | 5.98 | 6.62 | 6.62 | -3.22% | 406 |
| May 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.21% | 678 |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.92% | 253 |
| May 13, 2026 | 6.69 | 6.73 | 6.60 | 6.73 | 6.73 | 0.67% | 2,800 |
| May 11, 2026 | 6.50 | 6.72 | 6.50 | 6.68 | 6.68 | -2.02% | 1,810 |
| May 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.32% | 100 |
| May 7, 2026 | 6.79 | 6.84 | 6.79 | 6.84 | 6.84 | -3.12% | 590 |
| May 5, 2026 | 6.84 | 7.06 | 6.84 | 7.06 | 7.06 | 2.10% | 806 |
| May 4, 2026 | 6.68 | 6.92 | 6.68 | 6.92 | 6.92 | 3.21% | 2,853 |
| Apr 30, 2026 | 7.09 | 7.09 | 6.70 | 6.70 | 6.70 | -1.27% | 6,397 |
| Apr 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 2.43% | 504 |
| Apr 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.99% | 257 |
| Apr 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.59% | 5,022 |
| Apr 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.07% | 155 |