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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$3.42$3.4228,200——
2014-12-30$3.44$3.444,600——
2014-12-29$3.60$3.6014,900——
2014-12-26$3.66$3.667,000——
2014-12-24$3.55$3.5514,400——
2014-12-23$3.65$3.6527,600——
2014-12-22$3.58$3.5832,100——
2014-12-19$3.65$3.6558,800——
2014-12-18$3.59$3.599,500——
2014-12-17$3.45$3.456,400——
2014-12-16$3.41$3.412,600——
2014-12-15$3.45$3.455,500——
2014-12-12$3.40$3.4061,700——
2014-12-11$3.37$3.37600——
2014-12-10$3.45$3.4513,700——
2014-12-09$3.55$3.5521,700——
2014-12-08$3.30$3.3047,800——
2014-12-05$3.60$3.6022,900——
2014-12-04$3.67$3.6717,300——
2014-12-03$3.70$3.7043,000——
2014-12-02$3.87$3.8711,000——
2014-12-01$3.80$3.8013,300——
2014-11-28$3.80$3.8016,600——
2014-11-26$3.87$3.874,000——
2014-11-25$3.95$3.9535,800——
2014-11-24$4.17$4.17208,000——
2014-11-21$4.10$4.1078,200——
2014-11-20$4.05$4.0513,700——
2014-11-19$4.05$4.0533,600——
2014-11-18$4.10$4.1023,300——
2014-11-17$3.95$3.9555,900——
2014-11-14$3.80$3.8054,200——
2014-11-13$3.65$3.6516,400——
2014-11-12$3.65$3.6525,100——
2014-11-11$3.71$3.719,500——
2014-11-10$3.80$3.8028,000——
2014-11-07$3.81$3.817,100——
2014-11-06$3.94$3.9413,000——
2014-11-05$4.16$4.1652,100——
2014-11-04$4.13$4.13179,400——
2014-11-03$3.85$3.8558,900——
2014-10-31$3.42$3.4247,100——
2014-10-30$3.33$3.3333,400——
2014-10-29$3.35$3.3596,900——
2014-10-28$3.64$3.6459,000——
2014-10-27$4.02$4.02171,600——
2014-10-24$3.85$3.85347,100——
2014-10-23$2.44$2.44178,600——
2014-10-22$2.00$2.0082,400——
2014-10-21$2.00$2.0038,400——
2014-10-20$2.03$2.0312,800——
2014-10-17$2.14$2.1423,500——
2014-10-16$2.03$2.0363,700——
2014-10-15$2.45$2.4512,600——
2014-10-14$2.53$2.539,100——
2014-10-13$2.50$2.5030,200——
2014-10-10$2.60$2.6053,100——
2014-10-09$2.73$2.735,400——
2014-10-08$2.83$2.8361,600——
2014-10-07$2.80$2.8033,000——
2014-10-06$2.85$2.8516,700——
2014-10-03$2.80$2.8031,600——
2014-10-02$2.78$2.7847,500——
2014-10-01$2.76$2.7612,600——
2014-09-30$2.89$2.894,500——
2014-09-29$2.80$2.8041,800——
2014-09-26$2.16$2.1699,500——
2014-09-25$3.00$3.0017,200——
2014-09-24$3.15$3.1546,500——
2014-09-23$3.65$3.6522,600——
2014-09-22$4.29$4.2932,800——
2014-09-19$4.44$4.4437,400——
2014-09-18$4.08$4.086,000——
2014-09-17$3.95$3.9526,700——
2014-09-16$3.99$3.9939,700——
2014-09-15$4.09$4.0968,400——
2014-09-12$3.40$3.4058,000——
2014-09-11$3.17$3.1755,500——
2014-09-10$2.94$2.9415,100——
2014-09-09$2.85$2.855,800——
2014-09-08$2.90$2.9018,200——
2014-09-05$2.79$2.795,200——
2014-09-04$2.78$2.782,000——
2014-09-03$2.72$2.7212,600——
2014-09-02$2.70$2.7032,300——
2014-08-29$2.62$2.6214,700——
2014-08-28$2.50$2.501,200——
2014-08-27$2.47$2.473,200——
2014-08-26$2.29$2.297,400——
2014-08-25$2.23$2.233,600——
2014-08-22$2.29$2.29100——
2014-08-21$2.26$2.2612,000——
2014-08-20$2.21$2.2118,300——
2014-08-19$2.20$2.200——
2014-08-18$2.20$2.202,100——
2014-08-15$2.20$2.200——
2014-08-14$2.20$2.20200——
2014-08-13$2.24$2.2434,800——
2014-08-12$2.11$2.1111,200——
2014-08-11$2.09$2.091,300——
2014-08-08$2.03$2.0310,000——
2014-08-07$2.05$2.05200——
2014-08-06$2.05$2.052,600——
2014-08-05$2.20$2.2013,900——
2014-08-04$2.19$2.1926,200——
2014-08-01$2.01$2.0113,400——
2014-07-31$1.90$1.900——
2014-07-30$1.90$1.908,500——
2014-07-29$2.05$2.0531,800——
2014-07-28$2.00$2.0048,900——
2014-07-25$1.60$1.600——
2014-07-24$1.60$1.602,600——
2014-07-23$1.60$1.602,000——
2014-07-22$1.54$1.545,600——
2014-07-21$1.41$1.41700——
2014-07-18$1.49$1.492,000——
2014-07-17$1.38$1.387,400——
2014-07-16$1.40$1.407,800——
2014-07-15$1.45$1.452,000——
2014-07-14$1.45$1.454,300——
2014-07-11$1.44$1.443,500——
2014-07-10$1.53$1.5312,600——
2014-07-09$1.64$1.640——
2014-07-08$1.64$1.640——
2014-07-07$1.64$1.64800——
2014-07-03$1.65$1.65100——
2014-07-02$1.65$1.65600——
2014-07-01$1.65$1.650——
2014-06-30$1.65$1.653,700——
2014-06-27$1.54$1.541,000——
2014-06-26$1.50$1.500——
2014-06-25$1.50$1.503,800——
2014-06-24$1.70$1.701,000——
2014-06-23$1.60$1.604,600——
2014-06-20$1.66$1.660——
2014-06-19$1.66$1.664,100——
2014-06-18$1.60$1.6026,600——
2014-06-17$1.59$1.597,300——
2014-06-16$1.59$1.59100——
2014-06-13$1.56$1.560——
2014-06-12$1.56$1.562,900——
2014-06-11$1.52$1.5212,400——
2014-06-10$1.50$1.503,000——
2014-06-09$1.52$1.526,800——
2014-06-06$1.37$1.37900——
2014-06-05$1.50$1.500——
2014-06-04$1.50$1.503,600——
2014-06-03$1.50$1.5010,900——
2014-06-02$1.50$1.509,200——
2014-05-30$1.40$1.401,900——
2014-05-29$1.39$1.392,700——
2014-05-28$1.36$1.365,200——
2014-05-27$1.41$1.418,200——
2014-05-23$1.30$1.301,000——
2014-05-22$1.43$1.430——
2014-05-21$1.43$1.431,200——
2014-05-20$1.44$1.446,900——
2014-05-19$1.49$1.4912,200——
2014-05-16$1.36$1.361,300——
2014-05-15$1.43$1.430——
2014-05-14$1.43$1.438,700——
2014-05-13$1.49$1.491,000——
2014-05-12$1.43$1.435,800——
2014-05-09$1.50$1.504,200——
2014-05-08$1.50$1.500——
2014-05-07$1.50$1.500——
2014-05-06$1.50$1.504,500——
2014-05-05$1.52$1.524,500——
2014-05-02$1.50$1.5011,000——
2014-05-01$1.52$1.520——
2014-04-30$1.52$1.520——
2014-04-29$1.52$1.5297,200——
2014-04-28$1.50$1.503,200——
2014-04-25$1.50$1.5023,700——
2014-04-24$1.54$1.543,500——
2014-04-23$1.53$1.531,500——
2014-04-22$1.54$1.548,200——
2014-04-21$1.52$1.521,000——
2014-04-17$1.68$1.6815,300——
2014-04-16$1.63$1.6313,800——
2014-04-15$1.62$1.623,000——
2014-04-14$1.65$1.651,500——
2014-04-11$1.59$1.591,300——
2014-04-10$1.63$1.637,000——
2014-04-09$1.66$1.665,000——
2014-04-08$1.62$1.623,500——
2014-04-07$1.70$1.701,700——
2014-04-04$1.60$1.601,600——
2014-04-03$1.60$1.602,000——
2014-04-02$1.55$1.5541,800——
2014-04-01$1.50$1.5027,500——
2014-03-31$1.53$1.5310,200——
2014-03-28$1.58$1.580——
2014-03-27$1.58$1.5821,000——
2014-03-26$1.51$1.516,000——
2014-03-25$1.50$1.500——
2014-03-24$1.50$1.501,400——
2014-03-21$1.55$1.552,500——
2014-03-20$1.56$1.562,400——
2014-03-19$1.53$1.530——
2014-03-18$1.53$1.535,100——
2014-03-17$1.45$1.450——
2014-03-14$1.45$1.450——
2014-03-13$1.45$1.453,300——
2014-03-12$1.50$1.502,100——
2014-03-11$1.42$1.42200——
2014-03-10$1.45$1.450——
2014-03-07$1.45$1.453,000——
2014-03-06$1.44$1.440——
2014-03-05$1.44$1.442,300——
2014-03-04$1.44$1.447,200——
2014-03-03$1.50$1.5011,300——
2014-02-28$1.46$1.463,400——
2014-02-27$1.43$1.430——
2014-02-26$1.43$1.433,300——
2014-02-25$1.48$1.489,100——
2014-02-24$1.46$1.465,000——
2014-02-21$1.53$1.537,700——
2014-02-20$1.44$1.442,600——
2014-02-19$1.45$1.459,700——
2014-02-18$1.39$1.399,100——
2014-02-14$1.30$1.300——
2014-02-13$1.30$1.302,200——
2014-02-12$1.31$1.310——
2014-02-11$1.31$1.3118,600——
2014-02-10$1.28$1.280——
2014-02-07$1.28$1.280——
2014-02-06$1.28$1.280——
2014-02-05$1.28$1.282,000——
2014-02-04$1.26$1.2610,700——
2014-02-03$1.16$1.1660,700——
2014-01-31$1.26$1.2613,400——
2014-01-30$1.24$1.2492,900——
2014-01-29$1.31$1.316,500——
2014-01-28$1.32$1.321,000——
2014-01-27$1.25$1.2520,600——
2014-01-24$1.41$1.4129,000——
2014-01-23$1.43$1.434,600——
2014-01-22$1.49$1.496,400——
2014-01-21$1.50$1.506,700——
2014-01-17$1.50$1.502,500——
2014-01-16$1.37$1.3740,400——
2014-01-15$1.44$1.4465,200——
2014-01-14$1.36$1.365,900——
2014-01-13$1.37$1.3715,800——
2014-01-10$1.25$1.253,400——
2014-01-09$1.25$1.258,000——
2014-01-08$1.29$1.2914,000——
2014-01-07$1.22$1.224,300——
2014-01-06$1.18$1.186,100——
2014-01-03$1.23$1.2340,700——
2014-01-02$1.05$1.059,200——