Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	99.23	102.98	98.24	102.32	102.32	2.93%	484,529
Mar 6, 2026	97.96	100.52	97.71	99.41	99.41	-0.72%	462,738
Mar 5, 2026	101.35	103.83	98.58	100.13	100.13	-2.47%	601,758
Mar 4, 2026	101.13	104.11	99.18	102.67	102.67	2.44%	590,504
Mar 3, 2026	98.77	102.03	97.24	100.22	100.22	-1.06%	475,751
Mar 2, 2026	100.06	102.60	97.80	101.29	101.29	-0.65%	466,684
Feb 27, 2026	102.96	103.63	100.25	101.95	101.95	-1.91%	653,284
Feb 26, 2026	105.83	105.83	101.82	103.93	103.93	-0.57%	457,008
Feb 25, 2026	105.01	107.59	103.86	104.53	104.53	-0.40%	360,514
Feb 24, 2026	103.69	106.64	103.10	104.95	104.95	1.89%	515,950
Feb 23, 2026	100.56	103.50	100.00	103.00	103.00	2.49%	696,567
Feb 20, 2026	103.33	103.45	99.74	100.50	100.50	-3.42%	527,209
Feb 19, 2026	102.08	105.37	100.53	104.06	104.06	1.66%	462,459
Feb 18, 2026	101.14	104.09	101.14	102.36	102.36	0.12%	434,515
Feb 17, 2026	100.89	103.15	98.56	102.24	102.24	1.41%	542,185
Feb 13, 2026	102.02	104.21	98.50	100.82	100.82	-0.50%	414,839
Feb 12, 2026	104.53	106.57	100.63	101.33	101.33	-1.76%	375,279
Feb 11, 2026	102.73	106.18	98.65	103.15	103.15	1.05%	442,317
Feb 10, 2026	103.79	105.68	101.82	102.08	102.08	-0.88%	407,399
Feb 9, 2026	103.18	103.55	100.79	102.99	102.99	-0.58%	411,085
Feb 6, 2026	102.21	104.40	101.12	103.59	103.59	2.67%	566,516
Feb 5, 2026	105.06	108.88	99.97	100.90	100.90	-3.90%	531,395
Feb 4, 2026	108.21	108.21	102.69	104.99	104.99	-2.03%	816,477
Feb 3, 2026	107.93	107.93	104.32	107.17	107.17	2.12%	357,173
Feb 2, 2026	102.97	105.91	102.60	104.95	104.95	2.00%	500,467
Jan 30, 2026	101.69	104.18	100.92	102.89	102.89	0.45%	506,495
Jan 29, 2026	100.34	103.53	100.25	102.43	102.43	2.15%	471,926
Jan 28, 2026	105.72	107.51	100.19	100.27	100.27	-5.81%	499,971
Jan 27, 2026	105.72	107.40	105.47	106.45	106.45	0.42%	451,322
Jan 26, 2026	105.52	108.33	105.05	106.01	106.01	-0.40%	549,777
Jan 23, 2026	111.01	111.28	106.36	106.44	106.44	-4.96%	448,313
Jan 22, 2026	109.63	113.02	105.30	111.99	111.99	2.71%	854,575
Jan 21, 2026	106.32	110.37	105.26	109.04	109.04	2.94%	438,953
Jan 20, 2026	101.25	107.37	101.25	105.93	105.93	1.60%	511,880
Jan 16, 2026	106.43	107.80	104.26	104.26	104.26	-1.79%	361,160
Jan 15, 2026	107.70	108.65	105.77	106.16	106.16	-1.56%	449,151
Jan 14, 2026	101.87	108.46	99.40	107.84	107.84	6.59%	574,565
Jan 13, 2026	98.41	102.01	98.35	101.17	101.17	2.03%	576,391
Jan 12, 2026	104.33	104.36	97.43	99.16	99.16	-5.61%	914,753
Jan 9, 2026	103.45	106.15	103.42	105.05	105.05	2.32%	510,544
Jan 8, 2026	106.07	106.59	100.43	102.67	102.67	-3.89%	532,000
Jan 7, 2026	97.88	108.46	97.65	106.82	106.82	9.90%	895,699
Jan 6, 2026	96.99	98.74	96.13	97.20	97.20	-0.76%	940,650
Jan 5, 2026	100.31	103.37	95.51	97.94	97.94	-2.88%	788,328
Jan 2, 2026	100.54	102.77	99.43	100.84	100.84	0.25%	492,901
Dec 31, 2025	99.98	102.29	99.93	100.59	100.59	0.21%	374,705
Dec 30, 2025	101.60	101.76	99.38	100.38	100.38	-1.36%	508,283
Dec 29, 2025	103.47	103.47	101.29	101.76	101.76	-2.24%	229,022
Dec 26, 2025	105.50	106.08	103.30	104.10	104.10	-1.57%	205,560
Dec 24, 2025	105.86	106.65	104.43	105.76	105.76	0.89%	134,511