Clinuvel Pharmaceuticals Limited (CUVL)
NASDAQ: CUVL · Real-Time Price · USD
5.95
-0.21 (-3.41%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Clinuvel Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.00 | 6.53 | 5.95 | 5.95 | 5.95 | -3.41% | 42,895 |
| Aug 28, 2026 | 6.56 | 6.56 | 6.12 | 6.16 | 6.16 | -9.01% | 51,250 |
| Aug 27, 2026 | 7.39 | 7.96 | 6.76 | 6.77 | 6.77 | -11.44% | 30,743 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | 0.58% | 1,339 |
| Aug 25, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | 2.43% | 14,073 |
| Aug 24, 2026 | 8.00 | 8.20 | 7.42 | 7.42 | 7.42 | -4.87% | 26,645 |
| Aug 20, 2026 | 7.70 | 7.98 | 7.46 | 7.80 | 7.80 | 9.09% | 26,402 |
| Aug 19, 2026 | 6.95 | 7.23 | 6.95 | 7.15 | 7.15 | 3.62% | 7,672 |
| Aug 18, 2026 | 6.90 | 6.90 | 6.74 | 6.90 | 6.90 | 0.36% | 7,173 |
| Aug 17, 2026 | 6.85 | 6.88 | 6.55 | 6.88 | 6.88 | -0.36% | 2,804 |
| Aug 14, 2026 | 6.71 | 6.90 | 6.71 | 6.90 | 6.90 | 2.60% | 1,644 |
| Aug 13, 2026 | 6.81 | 6.81 | 6.73 | 6.73 | 6.73 | 0.67% | 849 |
| Aug 12, 2026 | 6.90 | 6.90 | 6.60 | 6.68 | 6.68 | -2.62% | 2,337 |
| Aug 11, 2026 | 6.72 | 6.86 | 6.70 | 6.86 | 6.86 | 1.78% | 2,955 |
| Aug 10, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.97% | 290 |
| Aug 7, 2026 | 7.04 | 7.04 | 6.43 | 6.68 | 6.68 | -0.73% | 2,843 |
| Aug 6, 2026 | 6.81 | 6.81 | 6.72 | 6.72 | 6.72 | 3.38% | 2,867 |
| Aug 5, 2026 | 6.41 | 6.50 | 6.40 | 6.50 | 6.50 | -4.91% | 1,650 |
| Aug 4, 2026 | 6.68 | 6.85 | 6.68 | 6.84 | 6.84 | -1.44% | 1,231 |
| Aug 3, 2026 | 6.55 | 6.94 | 6.20 | 6.94 | 6.94 | 6.93% | 2,392 |
| Jul 31, 2026 | 6.55 | 7.11 | 6.49 | 6.49 | 6.49 | -6.35% | 4,108 |
| Jul 30, 2026 | 6.77 | 6.93 | 6.77 | 6.93 | 6.93 | 1.54% | 1,575 |
| Jul 29, 2026 | 7.00 | 7.89 | 6.21 | 6.83 | 6.83 | -2.64% | 30,195 |
| Jul 27, 2026 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | 0.86% | 1,256 |
| Jul 23, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 3,143 |
| Jul 22, 2026 | 7.04 | 7.19 | 6.97 | 7.00 | 7.00 | -0.28% | 5,911 |
| Jul 21, 2026 | 7.14 | 7.24 | 7.02 | 7.02 | 7.02 | -5.14% | 6,259 |
| Jul 20, 2026 | 7.30 | 8.19 | 7.06 | 7.40 | 7.40 | 0.68% | 18,871 |
| 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 |