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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.53$1.531,700——
2011-12-29$1.65$1.650——
2011-12-28$1.65$1.65200——
2011-12-27$1.54$1.540——
2011-12-23$1.54$1.544,400——
2011-12-22$1.54$1.542,100——
2011-12-21$1.55$1.5510,400——
2011-12-20$1.60$1.60500——
2011-12-19$1.60$1.600——
2011-12-16$1.60$1.602,300——
2011-12-15$1.60$1.60300——
2011-12-14$1.58$1.587,800——
2011-12-13$1.65$1.65400——
2011-12-12$1.50$1.504,400——
2011-12-09$1.66$1.660——
2011-12-08$1.66$1.660——
2011-12-07$1.66$1.66300——
2011-12-06$1.52$1.522,000——
2011-12-05$1.50$1.500——
2011-12-02$1.50$1.50700——
2011-12-01$1.52$1.520——
2011-11-30$1.52$1.526,400——
2011-11-29$1.45$1.45500——
2011-11-28$1.46$1.468,100——
2011-11-25$1.45$1.450——
2011-11-23$1.45$1.457,500——
2011-11-22$1.53$1.533,000——
2011-11-21$1.59$1.594,400——
2011-11-18$1.62$1.620——
2011-11-17$1.62$1.623,200——
2011-11-16$1.60$1.600——
2011-11-15$1.60$1.60200——
2011-11-14$1.55$1.554,600——
2011-11-11$1.65$1.650——
2011-11-10$1.65$1.650——
2011-11-09$1.65$1.65900——
2011-11-08$1.65$1.65900——
2011-11-07$1.60$1.602,500——
2011-11-04$1.60$1.600——
2011-11-03$1.60$1.603,500——
2011-11-02$1.50$1.50400——
2011-11-01$1.60$1.604,100——
2011-10-31$1.58$1.58700——
2011-10-28$1.55$1.551,700——
2011-10-27$1.65$1.653,700——
2011-10-26$1.68$1.682,200——
2011-10-25$1.65$1.653,000——
2011-10-24$1.65$1.651,600——
2011-10-21$1.64$1.641,000——
2011-10-20$1.62$1.62700——
2011-10-19$1.50$1.502,300——
2011-10-18$1.50$1.500——
2011-10-17$1.50$1.501,100——
2011-10-14$1.60$1.603,400——
2011-10-13$1.60$1.60900——
2011-10-12$1.56$1.560——
2011-10-11$1.56$1.560——
2011-10-10$1.56$1.560——
2011-10-07$1.56$1.561,800——
2011-10-06$1.58$1.580——
2011-10-05$1.58$1.585,500——
2011-10-04$1.43$1.435,800——
2011-10-03$1.51$1.514,200——
2011-09-30$1.43$1.431,300——
2011-09-29$1.50$1.505,200——
2011-09-28$1.54$1.542,300——
2011-09-27$1.61$1.611,200——
2011-09-26$1.45$1.453,000——
2011-09-23$1.49$1.491,000——
2011-09-22$1.50$1.505,700——
2011-09-21$1.55$1.555,100——
2011-09-20$1.55$1.5511,100——
2011-09-19$1.65$1.655,200——
2011-09-16$1.66$1.661,200——
2011-09-15$1.60$1.604,000——
2011-09-14$1.67$1.671,200——
2011-09-13$1.65$1.651,500——
2011-09-12$1.78$1.78800——
2011-09-09$1.81$1.81200——
2011-09-08$1.72$1.720——
2011-09-07$1.72$1.726,200——
2011-09-06$1.70$1.704,500——
2011-09-02$1.78$1.781,300——
2011-09-01$1.65$1.6514,400——
2011-08-31$1.71$1.7176,800——
2011-08-30$1.74$1.744,200——
2011-08-29$1.74$1.745,600——
2011-08-26$1.75$1.75400——
2011-08-25$1.73$1.730——
2011-08-24$1.73$1.733,900——
2011-08-23$1.60$1.603,900——
2011-08-22$1.62$1.620——
2011-08-19$1.62$1.620——
2011-08-18$1.62$1.621,800——
2011-08-17$1.60$1.600——
2011-08-16$1.60$1.604,100——
2011-08-15$1.75$1.751,300——
2011-08-12$1.75$1.750——
2011-08-11$1.75$1.75800——
2011-08-10$1.55$1.551,900——
2011-08-09$1.55$1.5512,100——
2011-08-08$1.68$1.6811,100——
2011-08-05$1.69$1.699,100——
2011-08-04$1.70$1.704,000——
2011-08-03$1.72$1.723,800——
2011-08-02$1.72$1.728,200——
2011-08-01$1.76$1.761,800——
2011-07-29$1.76$1.769,000——
2011-07-28$1.85$1.850——
2011-07-27$1.85$1.85500——
2011-07-26$1.85$1.854,000——
2011-07-25$1.96$1.960——
2011-07-22$1.96$1.962,400——
2011-07-21$1.96$1.963,800——
2011-07-20$1.92$1.92300——
2011-07-19$1.91$1.914,300——
2011-07-18$1.85$1.853,600——
2011-07-15$1.84$1.840——
2011-07-14$1.84$1.844,400——
2011-07-13$1.80$1.802,400——
2011-07-12$1.75$1.751,700——
2011-07-11$1.77$1.772,000——
2011-07-08$1.82$1.82900——
2011-07-07$1.80$1.801,500——
2011-07-06$1.78$1.784,600——
2011-07-05$1.80$1.805,200——
2011-07-01$1.80$1.805,000——
2011-06-30$1.75$1.7525,600——
2011-06-29$1.86$1.862,900——
2011-06-28$1.90$1.903,600——
2011-06-27$1.83$1.836,700——
2011-06-24$1.87$1.87700——
2011-06-23$1.85$1.8510,600——
2011-06-22$1.85$1.856,300——
2011-06-21$1.87$1.879,000——
2011-06-20$1.95$1.95200——
2011-06-17$2.04$2.045,200——
2011-06-16$1.97$1.971,900——
2011-06-15$1.95$1.951,000——
2011-06-14$2.00$2.00300——
2011-06-13$1.95$1.953,500——
2011-06-10$2.00$2.000——
2011-06-09$2.00$2.000——
2011-06-08$2.00$2.004,900——
2011-06-07$2.03$2.033,100——
2011-06-06$2.00$2.0018,400——
2011-06-03$2.10$2.103,300——
2011-06-02$2.00$2.000——
2011-06-01$2.00$2.000——
2011-05-31$2.00$2.008,400——
2011-05-27$2.05$2.059,900——
2011-05-26$1.99$1.999,800——
2011-05-25$1.90$1.908,900——
2011-05-24$2.05$2.056,700——
2011-05-23$1.98$1.980——
2011-05-20$1.98$1.98600——
2011-05-19$1.97$1.97500——
2011-05-18$1.98$1.982,900——
2011-05-17$1.95$1.95300——
2011-05-16$1.95$1.950——
2011-05-13$1.95$1.950——
2011-05-12$1.95$1.950——
2011-05-11$1.95$1.952,800——
2011-05-10$2.18$2.189,500——
2011-05-09$2.00$2.003,700——
2011-05-06$1.98$1.983,600——
2011-05-05$2.00$2.00500——
2011-05-04$2.15$2.153,200——
2011-05-03$2.00$2.000——
2011-05-02$2.00$2.00700——
2011-04-29$2.07$2.07400——
2011-04-28$2.20$2.205,300——
2011-04-27$2.02$2.020——
2011-04-26$2.02$2.02100——
2011-04-25$2.20$2.201,800——
2011-04-21$2.19$2.19100——
2011-04-20$2.00$2.000——
2011-04-19$2.00$2.004,000——
2011-04-18$1.97$1.970——
2011-04-15$1.97$1.975,800——
2011-04-14$2.10$2.103,200——
2011-04-13$2.01$2.012,200——
2011-04-12$1.95$1.950——
2011-04-11$1.95$1.955,900——
2011-04-08$2.05$2.05700——
2011-04-07$2.12$2.125,900——
2011-04-06$1.98$1.983,600——
2011-04-05$1.85$1.854,000——
2011-04-04$1.85$1.851,500——
2011-04-01$1.90$1.907,000——
2011-03-31$1.90$1.901,000——
2011-03-30$1.92$1.926,700——
2011-03-29$1.95$1.95500——
2011-03-28$1.90$1.903,000——
2011-03-25$1.95$1.950——
2011-03-24$1.95$1.950——
2011-03-23$1.95$1.95600——
2011-03-22$1.95$1.953,800——
2011-03-21$2.00$2.005,400——
2011-03-18$2.00$2.002,600——
2011-03-17$2.00$2.004,400——
2011-03-16$1.97$1.972,000——
2011-03-15$1.98$1.989,800——
2011-03-14$2.01$2.013,700——
2011-03-11$2.10$2.10100——
2011-03-10$2.11$2.113,500——
2011-03-09$2.15$2.152,900——
2011-03-08$2.20$2.204,900——
2011-03-07$2.25$2.250——
2011-03-04$2.25$2.252,700——
2011-03-03$2.20$2.205,000——
2011-03-02$2.15$2.152,500——
2011-03-01$2.40$2.401,600——
2011-02-28$2.40$2.402,000——
2011-02-25$2.18$2.181,600——
2011-02-24$2.10$2.100——
2011-02-23$2.10$2.104,300——
2011-02-22$2.22$2.221,000——
2011-02-18$2.25$2.251,100——
2011-02-17$2.25$2.251,300——
2011-02-16$2.25$2.250——
2011-02-15$2.25$2.25300——
2011-02-14$2.30$2.304,700——
2011-02-11$2.40$2.4024,300——
2011-02-10$2.40$2.405,100——
2011-02-09$2.45$2.450——
2011-02-08$2.45$2.45900——
2011-02-07$2.30$2.302,500——
2011-02-04$2.30$2.3011,100——
2011-02-03$2.30$2.3053,100——
2011-02-02$2.20$2.203,000——
2011-02-01$2.42$2.424,200——
2011-01-31$2.35$2.351,000——
2011-01-28$2.30$2.3020,000——
2011-01-27$2.30$2.3011,400——
2011-01-26$2.33$2.33700——
2011-01-25$2.30$2.300——
2011-01-24$2.30$2.30200——
2011-01-21$2.30$2.3011,100——
2011-01-20$2.20$2.200——
2011-01-19$2.20$2.201,700——
2011-01-18$2.21$2.218,000——
2011-01-14$2.40$2.4028,200——
2011-01-13$2.35$2.352,700——
2011-01-12$2.35$2.351,000——
2011-01-11$2.27$2.276,200——
2011-01-10$2.40$2.4014,800——
2011-01-07$2.35$2.3521,700——
2011-01-06$2.40$2.404,200——
2011-01-05$2.35$2.351,800——
2011-01-04$2.45$2.458,000——
2011-01-03$2.25$2.251,100——