NasdaqGS - Delayed Quote
USD
Clinuvel Pharmaceuticals Limited (CUVL)
5.07
-0.08
(-1.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.11
6.11
4.95
5.07
5.07
5,200
Oct 29, 2026
4.94
5.22
4.89
5.15
5.15
8,200
Oct 28, 2026
5.07
5.09
4.92
5.07
5.07
6,800
Oct 27, 2026
4.98
5.04
4.95
5.02
5.02
3,200
Oct 26, 2026
4.96
5.10
4.88
4.96
4.96
5,300
Oct 23, 2026
5.00
5.02
4.93
4.94
4.94
4,700
Oct 22, 2026
5.15
5.40
4.95
5.03
5.03
23,800
Oct 21, 2026
5.12
5.12
5.12
5.12
5.12
700
Oct 20, 2026
5.24
5.24
5.13
5.19
5.19
3,100
Oct 19, 2026
5.24
5.40
5.24
5.24
5.24
5,400
Oct 16, 2026
5.38
5.38
5.18
5.24
5.24
3,200
Oct 15, 2026
4.91
5.23
4.91
5.06
5.06
3,400
Oct 14, 2026
5.38
5.39
5.30
5.30
5.30
3,600
Oct 13, 2026
5.60
5.60
5.42
5.44
5.44
5,000
Oct 12, 2026
5.70
5.80
5.58
5.58
5.58
10,500
Oct 9, 2026
5.56
5.59
5.56
5.59
5.59
1,600
Oct 8, 2026
5.65
5.65
5.53
5.60
5.60
13,800
Oct 7, 2026
5.75
5.80
5.72
5.80
5.80
2,200
Oct 6, 2026
5.65
5.74
5.65
5.67
5.67
3,500
Oct 5, 2026
5.72
5.74
5.65
5.74
5.74
9,600
Oct 2, 2026
6.03
6.03
6.03
6.03
6.03
1,000
Oct 1, 2026
5.57
5.74
5.57
5.66
5.66
10,400
Sep 30, 2026
5.91
6.00
5.90
5.96
5.96
13,100
Sep 29, 2026
5.76
5.87
5.76
5.87
5.87
2,200
Sep 28, 2026
5.66
5.80
5.63
5.75
5.75
8,700
Sep 25, 2026
5.82
5.82
5.60
5.63
5.63
13,300
Sep 24, 2026
5.88
5.88
5.78
5.78
5.78
2,400
Sep 23, 2026
5.87
5.87
5.76
5.79
5.79
8,300
Sep 22, 2026
5.80
5.90
5.79
5.80
5.80
4,600
Sep 21, 2026
5.85
5.90
5.70
5.80
5.80
39,300
Sep 18, 2026
5.91
6.07
5.90
5.90
5.90
14,600
Sep 17, 2026
6.01
6.02
5.84
5.86
5.86
4,500
Sep 16, 2026
5.90
5.95
5.81
5.90
5.90
13,600
Sep 15, 2026
5.98
6.05
5.90
5.90
5.90
20,500
Sep 14, 2026
5.81
6.00
5.81
5.87
5.87
13,900
Sep 11, 2026
5.80
5.95
5.80
5.95
5.95
4,700
Sep 10, 2026
5.92
6.08
5.80
5.88
5.88
36,100
Sep 9, 2026
6.01
6.01
5.90
5.93
5.93
17,400
Sep 8, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
6.10
6.19
6.00
6.01
6.01
51,500
Sep 4, 2026
6.29
6.73
6.10
6.52
6.48
79,300
Sep 3, 2026
6.30
6.40
6.19
6.28
6.25
22,400
Sep 2, 2026
6.25
6.40
6.20
6.20
6.17
34,400
Sep 1, 2026
6.06
6.60
6.05
6.24
6.21
44,900
Aug 31, 2026
6.00
6.53
5.95
5.95
5.92
42,900
Aug 28, 2026
6.56
6.56
6.12
6.16
6.13
51,300
Aug 27, 2026
7.39
7.96
6.76
6.77
6.73
30,800
Aug 26, 2026
7.80
7.80
7.64
7.64
7.60
1,300
Aug 25, 2026
8.10
8.10
7.60
7.60
7.56
14,100
Aug 24, 2026
8.00
8.20
7.42
7.42
7.38
26,700
Aug 21, 2026
7.80
7.80
7.80
7.80
7.76
-
Aug 20, 2026
7.70
7.98
7.46
7.80
7.76
26,400
Aug 19, 2026
6.95
7.23
6.95
7.15
7.11
7,700
Aug 18, 2026
6.90
6.90
6.74
6.90
6.86
7,200
Aug 17, 2026
6.85
6.88
6.55
6.88
6.84
2,800
Aug 14, 2026
6.71
6.90
6.71
6.90
6.86
1,600
Aug 13, 2026
6.81
6.81
6.73
6.73
6.69
800
Aug 12, 2026
6.90
6.90
6.60
6.68
6.64
2,300
Aug 11, 2026
6.72
6.86
6.70
6.86
6.82
3,000
Aug 10, 2026
6.74
6.74
6.74
6.74
6.70
300
Aug 7, 2026
7.04
7.04
6.43
6.68
6.64
2,800
Aug 6, 2026
6.81
6.81
6.72
6.72
6.68
2,900
Aug 5, 2026
6.41
6.50
6.40
6.50
6.46
1,600
Aug 4, 2026
6.68
6.85
6.68
6.84
6.80
1,200
Aug 3, 2026
6.55
6.94
6.20
6.94
6.90
2,400
Jul 31, 2026
6.55
7.11
6.49
6.49
6.45
4,100
Jul 30, 2026
6.77
6.93
6.77
6.93
6.89
1,600
Jul 29, 2026
7.00
7.89
6.21
6.83
6.79
30,200
Jul 28, 2026
7.01
7.01
7.01
7.01
6.97
-
Jul 27, 2026
7.03
7.03
7.01
7.01
6.97
1,300
Jul 24, 2026
6.95
6.95
6.95
6.95
6.91
-
Jul 23, 2026
7.00
7.00
6.95
6.95
6.91
3,100
Jul 22, 2026
7.04
7.19
6.97
7.00
6.96
5,900
Jul 21, 2026
7.14
7.24
7.02
7.02
6.98
6,300
Jul 20, 2026
7.30
8.19
7.06
7.40
7.36
18,800
Jul 17, 2026
7.35
7.52
7.28
7.35
7.31
36,800
Jul 16, 2026
7.51
7.51
7.10
7.13
7.09
1,800
Jul 15, 2026
7.21
7.21
7.21
7.21
7.17
600
Jul 14, 2026
7.65
7.65
7.07
7.07
7.03
400
Jul 13, 2026
7.35
7.35
7.29
7.29
7.25
200
Jul 10, 2026
7.30
7.30
7.24
7.24
7.20
1,000
Jul 9, 2026
7.45
7.45
7.15
7.16
7.12
2,900
Jul 8, 2026
7.06
7.06
6.93
6.93
6.89
1,600
Jul 7, 2026
7.21
7.23
7.21
7.23
7.19
1,200
Jul 6, 2026
7.20
7.36
7.20
7.30
7.26
3,100
Jul 2, 2026
7.67
7.67
7.20
7.35
7.31
2,100
Jul 1, 2026
7.30
7.44
7.30
7.35
7.31
5,200
Jun 30, 2026
7.15
7.35
7.15
7.30
7.26
2,200
Jun 29, 2026
7.60
7.67
7.20
7.20
7.16
8,800
Jun 26, 2026
7.05
7.05
7.05
7.05
7.01
-
Jun 25, 2026
6.65
7.30
6.65
7.05
7.01
9,700
Jun 24, 2026
7.22
7.22
7.10
7.10
7.06
1,200
Jun 23, 2026
7.01
7.26
7.01
7.10
7.06
3,500
Jun 22, 2026
7.36
7.36
7.36
7.36
7.32
-
Jun 18, 2026
7.36
7.36
7.36
7.36
7.32
-
Jun 17, 2026
6.98
7.40
6.98
7.36
7.32
5,300
Jun 16, 2026
7.15
7.25
6.85
6.92
6.88
11,300
Jun 15, 2026
6.25
6.94
6.25
6.94
6.90
4,000
Jun 12, 2026
6.62
6.62
6.26
6.26
6.23
400
Jun 11, 2026
6.20
6.20
6.20
6.20
6.17
600
Jun 10, 2026
6.34
6.34
6.19
6.19
6.16
1,300
Jun 9, 2026
6.37
6.70
6.33
6.70
6.66
3,300
Jun 8, 2026
6.60
6.73
6.59
6.73
6.69
1,800
Jun 5, 2026
6.67
6.67
6.50
6.60
6.56
1,400
Jun 4, 2026
6.55
6.55
6.37
6.37
6.33
2,000
Jun 3, 2026
6.40
6.40
6.40
6.40
6.36
500
Jun 2, 2026
6.75
6.75
6.25
6.48
6.44
9,800
Jun 1, 2026
6.75
6.95
6.75
6.95
6.91
2,600
May 29, 2026
6.74
7.09
6.68
6.68
6.64
1,000
May 28, 2026
6.56
6.56
6.56
6.56
6.52
-
May 27, 2026
6.33
6.56
6.33
6.56
6.52
4,100
May 26, 2026
6.60
6.60
6.60
6.60
6.56
200
May 22, 2026
6.53
6.53
6.40
6.40
6.36
1,300
May 21, 2026
6.75
6.75
6.75
6.75
6.71
1,100
May 20, 2026
6.62
6.62
6.62
6.62
6.58
-
May 19, 2026
5.98
6.62
5.98
6.62
6.58
400
May 18, 2026
6.84
6.84
6.84
6.84
6.80
-
May 15, 2026
6.84
6.84
6.84
6.84
6.80
700
May 14, 2026
6.85
6.85
6.85
6.85
6.81
300
May 13, 2026
6.69
6.73
6.60
6.73
6.69
2,800
May 12, 2026
6.68
6.68
6.68
6.68
6.64
-
May 11, 2026
6.50
6.72
6.50
6.68
6.64
1,800
May 8, 2026
6.82
6.82
6.82
6.82
6.78
100
May 7, 2026
6.79
6.84
6.79
6.84
6.80
600
May 6, 2026
7.06
7.06
7.06
7.06
7.02
-
May 5, 2026
6.84
7.06
6.84
7.06
7.02
800
May 4, 2026
6.68
6.92
6.68
6.92
6.88
2,900
May 1, 2026
6.70
6.70
6.70
6.70
6.66
-
Apr 30, 2026
7.09
7.09
6.70
6.70
6.66
6,400
Apr 29, 2026
6.79
6.79
6.79
6.79
6.75
500
Apr 28, 2026
6.63
6.63
6.63
6.63
6.59
-
Apr 27, 2026
6.63
6.63
6.63
6.63
6.59
300
Apr 24, 2026
6.31
6.31
6.31
6.31
6.28
5,000
Apr 23, 2026
6.55
6.55
6.55
6.55
6.51
200
Apr 22, 2026
6.17
6.35
6.17
6.35
6.31
3,800
Apr 21, 2026
6.67
6.67
6.63
6.63
6.59
300
Apr 20, 2026
6.32
6.32
6.32
6.32
6.29
100
Apr 17, 2026
6.74
6.74
6.74
6.74
6.70
200
Apr 16, 2026
6.53
6.53
6.53
6.53
6.49
600
Apr 15, 2026
6.60
6.60
6.60
6.60
6.56
200
Apr 14, 2026
6.53
6.53
6.53
6.53
6.49
-
Apr 13, 2026
6.11
6.53
6.11
6.53
6.49
10,100
Apr 10, 2026
6.30
6.30
6.30
6.30
6.27
300
Apr 9, 2026
6.74
6.74
6.74
6.74
6.70
200
Apr 8, 2026
6.60
6.60
6.55
6.60
6.56
1,700
Apr 7, 2026
6.48
6.48
6.48
6.48
6.44
-
Apr 6, 2026
6.44
6.48
6.30
6.48
6.44
3,700
Apr 2, 2026
6.85
6.85
6.42
6.56
6.52
800
Apr 1, 2026
7.24
7.24
7.24
7.24
7.20
-
Mar 31, 2026
7.24
7.24
7.24
7.24
7.20
200
Mar 30, 2026
6.50
6.55
6.50
6.55
6.51
7,300
Mar 27, 2026
6.84
6.84
6.84
6.84
6.80
-
Mar 26, 2026
6.84
6.84
6.84
6.84
6.80
-
Mar 25, 2026
6.84
6.84
6.84
6.84
6.80
-
Mar 24, 2026
6.84
6.84
6.84
6.84
6.80
-
Mar 23, 2026
6.84
6.84
6.84
6.84
6.80
-
Mar 20, 2026
6.84
6.84
6.84
6.84
6.80
100
Mar 19, 2026
6.75
6.79
6.75
6.79
6.75
1,300
Mar 18, 2026
7.12
7.12
7.12
7.12
7.08
-
Mar 17, 2026
7.12
7.12
7.12
7.12
7.08
100
Mar 16, 2026
6.90
6.90
6.86
6.87
6.83
5,200
Mar 13, 2026
7.30
7.30
7.30
7.30
7.26
-
Mar 12, 2026
7.30
7.30
7.30
7.30
7.26
3,600
Mar 11, 2026
7.33
7.33
7.33
7.33
7.29
3,000
Mar 10, 2026
7.35
7.46
7.35
7.46
7.42
400
Mar 9, 2026
7.39
7.39
7.39
7.39
7.35
6,400
Mar 6, 2026
7.00
7.01
7.00
7.01
6.97
1,100
Mar 5, 2026
7.23
7.26
7.10
7.11
7.07
2,200
Mar 4, 2026
7.10
7.10
6.90
7.05
7.01
2,200
Mar 3, 2026
7.29
7.29
6.79
6.79
6.75
700
Mar 2, 2026
7.00
7.42
7.00
7.42
7.38
1,100
Feb 27, 2026
7.50
7.56
7.15
7.56
7.52
18,500
Feb 26, 2026
7.20
7.88
7.20
7.88
7.84
400
Feb 25, 2026
8.00
8.25
8.00
8.24
8.19
3,200
Feb 24, 2026
8.44
8.44
8.44
8.44
8.39
-
Feb 23, 2026
8.52
8.52
8.44
8.44
8.39
1,300
Feb 20, 2026
8.10
8.47
8.09
8.47
8.42
12,500
Feb 19, 2026
7.66
8.06
7.66
8.06
8.02
1,100
Feb 18, 2026
7.95
7.95
7.95
7.95
7.91
500
Feb 17, 2026
8.30
8.30
7.69
7.83
7.79
11,000
Feb 13, 2026
7.70
7.70
7.52
7.52
7.48
1,300
Feb 12, 2026
7.60
7.60
7.60
7.60
7.56
1,000
Feb 11, 2026
8.00
8.15
7.86
8.15
8.10
1,800
Feb 10, 2026
7.75
8.17
7.75
8.03
7.99
7,900
Feb 9, 2026
8.30
8.30
7.75
7.75
7.71
200
Feb 6, 2026
8.19
8.19
8.19
8.19
8.14
100
Feb 5, 2026
8.67
8.67
7.80
7.99
7.95
800
Feb 4, 2026
8.10
8.10
7.90
8.03
7.99
600
Feb 3, 2026
7.99
7.99
7.99
7.99
7.95
300
Feb 2, 2026
7.75
7.85
7.60
7.85
7.81
1,100
Jan 30, 2026
7.56
7.95
7.24
7.66
7.62
1,800
Jan 29, 2026
8.16
8.16
7.95
8.00
7.96
400
Jan 28, 2026
8.20
8.20
8.18
8.18
8.13
1,300
Jan 27, 2026
8.30
8.30
8.30
8.30
8.25
3,600
Jan 26, 2026
7.95
8.25
7.95
8.20
8.15
5,900
Jan 23, 2026
8.14
8.14
8.14
8.14
8.10
-
Jan 22, 2026
8.10
8.20
8.10
8.14
8.10
1,100
Jan 21, 2026
8.21
8.21
8.16
8.16
8.11
1,700
Jan 20, 2026
8.40
8.40
8.22
8.22
8.17
600
Jan 16, 2026
8.39
8.39
8.39
8.39
8.34
3,000
Jan 15, 2026
8.30
8.34
8.27
8.34
8.29
4,200
Jan 14, 2026
8.40
8.40
8.40
8.40
8.35
300
Jan 13, 2026
8.49
8.49
8.49
8.49
8.44
-
Jan 12, 2026
8.50
8.50
8.49
8.49
8.44
4,100
Jan 9, 2026
8.35
8.40
8.29
8.29
8.24
10,800
Jan 8, 2026
8.25
8.30
8.24
8.30
8.25
6,300
Jan 7, 2026
8.11
8.11
8.11
8.11
8.07
-
Jan 6, 2026
8.11
8.11
8.11
8.11
8.07
400
Jan 5, 2026
7.77
8.23
7.67
8.23
8.18
14,600
Jan 2, 2026
7.85
8.31
7.65
8.12
8.08
2,400
Dec 31, 2025
8.48
8.48
8.48
8.48
8.43
-
Dec 30, 2025
8.48
8.48
8.48
8.48
8.43
2,600
Dec 29, 2025
8.92
8.92
8.50
8.50
8.45
1,100
Dec 26, 2025
8.75
8.75
8.75
8.75
8.70
-
Dec 24, 2025
8.75
8.75
8.75
8.75
8.70
-
Dec 23, 2025
8.50
8.75
8.50
8.75
8.70
5,700
Dec 22, 2025
8.40
8.45
8.40
8.45
8.40
2,400
Dec 19, 2025
8.25
8.38
8.25
8.38
8.33
2,700
Dec 18, 2025
8.24
8.24
8.24
8.24
8.19
-
Dec 17, 2025
8.01
8.25
7.71
8.24
8.19
1,400
Dec 16, 2025
8.01
8.01
8.01
8.01
7.97
100
Dec 15, 2025
8.00
8.15
7.84
8.15
8.10
2,900
Dec 12, 2025
8.00
8.21
8.00
8.21
8.16
600
Dec 11, 2025
8.31
8.31
8.31
8.31
8.26
100
Dec 10, 2025
8.32
8.41
8.32
8.41
8.36
400
Dec 9, 2025
8.25
8.49
8.25
8.49
8.44
1,400
Dec 8, 2025
8.11
8.28
8.11
8.28
8.23
400
Dec 5, 2025
8.05
8.15
8.05
8.15
8.10
1,400
Dec 4, 2025
7.83
7.83
7.83
7.83
7.79
600
Dec 3, 2025
7.80
8.00
7.74
7.85
7.81
4,100
Dec 2, 2025
7.69
7.77
7.69
7.77
7.73
2,400
Dec 1, 2025
7.24
7.65
7.24
7.65
7.61
1,400
Nov 28, 2025
7.26
7.26
7.26
7.26
7.22
-
Nov 26, 2025
7.21
7.26
7.03
7.26
7.22
500
Nov 25, 2025
7.13
7.14
6.94
7.02
6.98
1,500
Nov 24, 2025
7.05
7.05
6.99
7.04
7.00
700
Nov 21, 2025
7.10
7.10
6.76
7.01
6.97
1,200
Nov 20, 2025
7.01
7.10
6.95
7.07
7.03
500
Nov 19, 2025
6.97
6.97
6.87
6.95
6.91
500
Nov 18, 2025
6.56
7.22
6.56
7.11
7.07
3,900
Nov 17, 2025
7.15
7.15
7.15
7.15
7.11
200
Nov 14, 2025
7.30
7.40
7.13
7.40
7.36
3,100
Nov 13, 2025
7.05
7.10
7.05
7.10
7.06
1,400
Nov 12, 2025
7.39
7.39
7.18
7.18
7.14
400
Nov 11, 2025
7.15
7.15
7.15
7.15
7.11
500
Nov 10, 2025
7.19
7.19
6.93
7.10
7.06
1,600
Nov 7, 2025
7.07
7.12
7.00
7.12
7.08
4,200
Nov 6, 2025
7.18
7.18
7.18
7.18
7.14
-
Nov 5, 2025
7.09
7.18
7.09
7.18
7.14
7,400
Nov 4, 2025
7.49
7.49
7.16
7.16
7.12
1,300
Nov 3, 2025
7.30
7.30
7.25
7.25
7.21
600
Oct 31, 2025
7.60
7.60
7.20
7.35
7.31
800
