NASDAQ:CUVL | Historical Stock Price | Clinuvel Pharmaceuticals Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.92$3.86$7.79$15.72$31.702008-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.25$2.254,900——
2010-12-30$2.21$2.210——
2010-12-29$2.21$2.215,100——
2010-12-28$2.20$2.204,600——
2010-12-27$2.28$2.28500——
2010-12-23$2.15$2.15900——
2010-12-22$2.15$2.15300——
2010-12-21$2.15$2.150——
2010-12-20$2.15$2.150——
2010-12-17$2.15$2.15300——
2010-12-16$2.10$2.1010,300——
2010-12-15$2.20$2.20500——
2010-12-14$2.20$2.2017,300——
2010-12-13$2.20$2.2017,000——
2010-12-10$2.00$2.005,400——
2010-12-09$1.90$1.905,200——
2010-12-08$1.82$1.8216,800——
2010-12-07$1.75$1.756,500——
2010-12-06$1.75$1.7523,800——
2010-12-03$1.85$1.8584,000——
2010-12-02$2.10$2.1038,200——
2010-12-01$1.95$1.9528,000——
2010-11-30$2.15$2.1512,900——
2010-11-29$2.17$2.170——
2010-11-26$2.17$2.17400——
2010-11-24$2.16$2.160——
2010-11-23$2.16$2.161,400——
2010-11-22$2.25$2.259,400——
2010-11-19$2.00$2.002,800——
2010-11-18$2.01$2.01500——
2010-11-17$1.88$1.88500——
2010-11-16$1.90$1.901,900——
2010-11-15$2.00$2.0015,100——
2010-11-12$1.88$1.880——
2010-11-11$1.88$1.88700——
2010-11-10$1.90$1.9023,500——
2010-11-09$1.92$1.92500——
2010-11-08$1.80$1.80500——
2010-11-05$1.80$1.800——
2010-11-04$1.80$1.803,000——
2010-11-03$1.85$1.851,800——
2010-11-02$1.80$1.800——
2010-11-01$1.80$1.8015,400——
2010-10-29$1.80$1.803,300——
2010-10-28$1.87$1.876,500——
2010-10-27$1.85$1.852,500——
2010-10-26$1.75$1.75200——
2010-10-25$1.75$1.756,800——
2010-10-22$1.90$1.904,100——
2010-10-21$1.95$1.951,000——
2010-10-20$1.90$1.903,300——
2010-10-19$1.90$1.904,100——
2010-10-18$1.87$1.872,300——
2010-10-15$1.92$1.921,000——
2010-10-14$1.92$1.924,600——
2010-10-13$1.95$1.951,800——
2010-10-12$1.90$1.901,700——
2010-10-11$2.00$2.004,300——
2010-10-08$2.06$2.062,000——
2010-10-07$1.90$1.904,400——
2010-10-06$2.16$2.160——
2010-10-05$2.16$2.162,300——
2010-10-04$2.00$2.000——
2010-10-01$2.00$2.000——
2010-09-30$2.00$2.006,200——
2010-09-29$2.14$2.147,700——
2010-09-28$1.95$1.955,100——
2010-09-27$2.03$2.035,300——
2010-09-24$2.03$2.03600——
2010-09-23$2.02$2.025,200——
2010-09-22$2.13$2.13200——
2010-09-21$2.15$2.15300——
2010-09-20$2.09$2.096,500——
2010-09-17$2.19$2.19600——
2010-09-16$2.05$2.053,700——
2010-09-15$2.05$2.055,700——
2010-09-14$2.05$2.05700——
2010-09-13$2.03$2.03500——
2010-09-10$2.05$2.056,800——
2010-09-09$2.00$2.0016,600——
2010-09-08$1.95$1.956,500——
2010-09-07$2.10$2.1017,900——
2010-09-03$2.03$2.0312,400——
2010-09-02$2.05$2.059,800——
2010-09-01$1.95$1.95500——
2010-08-31$1.95$1.951,000——
2010-08-30$2.03$2.033,800——
2010-08-27$1.88$1.88500——
2010-08-26$1.85$1.851,000——
2010-08-25$2.00$2.001,300——
2010-08-24$1.90$1.902,800——
2010-08-23$1.99$1.996,600——
2010-08-20$1.98$1.987,600——
2010-08-19$2.05$2.058,100——
2010-08-18$2.10$2.1026,500——
2010-08-17$2.14$2.149,800——
2010-08-16$2.25$2.256,300——
2010-08-13$2.08$2.081,300——
2010-08-12$2.12$2.12200——
2010-08-11$2.16$2.160——
2010-08-10$2.16$2.16700——
2010-08-09$2.22$2.225,100——
2010-08-06$2.21$2.210——
2010-08-05$2.21$2.214,500——
2010-08-04$2.02$2.02500——
2010-08-03$2.25$2.2510,800——
2010-08-02$2.30$2.301,000——
2010-07-30$2.05$2.051,600——
2010-07-29$2.10$2.10500——
2010-07-28$2.10$2.101,900——
2010-07-27$2.15$2.150——
2010-07-26$2.15$2.156,900——
2010-07-23$2.25$2.2514,500——
2010-07-22$2.25$2.2514,200——
2010-07-21$2.26$2.263,000——
2010-07-20$2.28$2.28400——
2010-07-19$2.30$2.300——
2010-07-16$2.30$2.308,600——
2010-07-15$2.25$2.251,300——
2010-07-14$2.21$2.2124,200——
2010-07-13$2.25$2.255,200——
2010-07-12$2.19$2.19200——
2010-07-09$2.28$2.285,400——
2010-07-08$2.25$2.251,600——
2010-07-07$1.90$1.900——
2010-07-06$1.90$1.901,100——
2010-07-02$2.08$2.08500——
2010-07-01$1.90$1.908,600——
2010-06-30$2.00$2.005,900——
2010-06-29$2.04$2.048,800——
2010-06-28$2.00$2.005,700——
2010-06-25$2.10$2.101,400——
2010-06-24$2.00$2.001,100——
2010-06-23$2.10$2.100——
2010-06-22$2.10$2.1010,500——
2010-06-21$2.15$2.15500——
2010-06-18$2.18$2.18500——
2010-06-17$2.17$2.17300——
2010-06-16$2.27$2.271,400——
2010-06-15$2.15$2.15500——
2010-06-14$2.11$2.110——
2010-06-11$2.11$2.117,300——
2010-06-10$2.19$2.191,000——
2010-06-09$2.00$2.004,000——
2010-06-08$2.05$2.050——
2010-06-07$2.05$2.0521,300——
2010-06-04$2.15$2.153,600——
2010-06-03$2.19$2.191,000——
2010-06-02$2.10$2.100——
2010-06-01$2.10$2.1012,200——
2010-05-28$2.13$2.1324,400——
2010-05-27$2.31$2.312,000——
2010-05-26$2.23$2.232,600——
2010-05-25$2.30$2.3016,500——
2010-05-24$2.21$2.213,900——
2010-05-21$2.20$2.2017,900——
2010-05-20$2.20$2.2026,500——
2010-05-19$2.34$2.345,500——
2010-05-18$2.31$2.3124,400——
2010-05-17$2.25$2.2544,900——
2010-05-14$2.10$2.1010,500——
2010-05-13$2.07$2.0724,800——
2010-05-12$2.19$2.1910,900——
2010-05-11$2.24$2.245,100——
2010-05-10$2.22$2.2213,000——
2010-05-07$2.15$2.156,800——
2010-05-06$2.18$2.1820,400——
2010-05-05$2.29$2.291,000——
2010-05-04$2.21$2.21700——
2010-05-03$2.26$2.262,800——
2010-04-30$2.34$2.3411,400——
2010-04-29$2.30$2.303,500——
2010-04-28$2.27$2.27900——
2010-04-27$2.25$2.255,000——
2010-04-26$2.20$2.2010,900——
2010-04-23$2.28$2.283,900——
2010-04-22$2.47$2.4734,000——
2010-04-21$2.30$2.3018,000——
2010-04-20$2.25$2.250——
2010-04-19$2.25$2.2512,500——
2010-04-16$2.42$2.4218,300——
2010-04-15$2.60$2.601,700——
2010-04-14$2.60$2.603,600——
2010-04-13$2.64$2.641,000——
2010-04-12$2.62$2.620——
2010-04-09$2.62$2.627,400——
2010-04-08$2.68$2.680——
2010-04-07$2.68$2.6811,200——
2010-04-06$2.55$2.555,800——
2010-04-05$2.50$2.5030,800——
2010-04-01$2.55$2.552,100——
2010-03-31$2.64$2.64100——
2010-03-30$2.64$2.648,200——
2010-03-29$2.17$2.170——
2010-03-26$2.17$2.170——
2010-03-25$2.17$2.171,000——
2010-03-24$2.51$2.510——
2010-03-23$2.51$2.511,600——
2010-03-22$2.40$2.403,500——
2010-03-19$2.23$2.231,600——
2010-03-18$2.49$2.490——
2010-03-17$2.49$2.490——
2010-03-16$2.49$2.494,900——
2010-03-15$2.50$2.500——
2010-03-12$2.50$2.505,200——
2010-03-11$2.40$2.406,100——
2010-03-10$2.45$2.4510,700——
2010-03-09$2.50$2.508,800——
2010-03-08$2.50$2.501,300——
2010-03-05$2.50$2.502,900——
2010-03-04$2.60$2.600——
2010-03-03$2.60$2.600——
2010-03-02$2.60$2.601,000——
2010-03-01$2.55$2.551,000——
2010-02-26$2.25$2.250——
2010-02-25$2.25$2.259,100——
2010-02-24$2.50$2.508,600——
2010-02-23$2.65$2.650——
2010-02-22$2.65$2.650——
2010-02-19$2.65$2.653,400——
2010-02-18$2.70$2.706,000——
2010-02-17$2.62$2.621,700——
2010-02-16$2.59$2.593,800——
2010-02-12$2.41$2.410——
2010-02-11$2.41$2.411,800——
2010-02-10$2.48$2.485,600——
2010-02-09$2.45$2.45500——
2010-02-08$2.20$2.2017,900——
2010-02-05$2.05$2.056,200——
2010-02-04$2.10$2.102,300——
2010-02-03$2.00$2.000——
2010-02-02$2.00$2.005,600——
2010-02-01$2.18$2.184,800——
2010-01-29$2.10$2.105,200——
2010-01-28$2.18$2.182,000——
2010-01-27$2.20$2.200——
2010-01-26$2.20$2.2018,400——
2010-01-25$2.30$2.3018,800——
2010-01-22$2.35$2.355,300——
2010-01-21$2.46$2.468,200——
2010-01-20$2.60$2.604,000——
2010-01-19$2.60$2.604,500——
2010-01-15$2.69$2.693,900——
2010-01-14$2.76$2.760——
2010-01-13$2.76$2.760——
2010-01-12$2.76$2.76600——
2010-01-11$2.75$2.7511,400——
2010-01-08$2.50$2.500——
2010-01-07$2.50$2.50400——
2010-01-06$2.49$2.495,000——
2010-01-05$2.45$2.450——
2010-01-04$2.45$2.452,500——