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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$5.29$5.294,400——
2016-12-29$5.50$5.503,000——
2016-12-28$5.30$5.30800——
2016-12-27$5.20$5.200——
2016-12-23$5.20$5.203,800——
2016-12-22$5.34$5.344,500——
2016-12-21$5.33$5.3311,100——
2016-12-20$5.19$5.193,300——
2016-12-19$5.15$5.159,200——
2016-12-16$5.34$5.347,200——
2016-12-15$5.58$5.582,400——
2016-12-14$5.70$5.70400——
2016-12-13$5.67$5.679,900——
2016-12-12$5.70$5.7023,200——
2016-12-09$5.75$5.7517,100——
2016-12-08$5.84$5.8414,500——
2016-12-07$5.90$5.9030,400——
2016-12-06$5.87$5.8720,600——
2016-12-05$5.90$5.9015,100——
2016-12-02$6.01$6.010——
2016-12-01$6.01$6.0111,200——
2016-11-30$5.93$5.9317,600——
2016-11-29$6.03$6.0314,500——
2016-11-28$6.01$6.01800——
2016-11-25$5.91$5.916,600——
2016-11-23$5.87$5.874,200——
2016-11-22$5.85$5.853,900——
2016-11-21$6.00$6.00400——
2016-11-18$6.00$6.00400——
2016-11-17$5.98$5.981,500——
2016-11-16$6.05$6.052,200——
2016-11-15$6.10$6.103,900——
2016-11-14$5.98$5.989,500——
2016-11-11$6.24$6.2434,400——
2016-11-10$6.01$6.015,700——
2016-11-09$6.05$6.0525,400——
2016-11-08$6.00$6.0018,300——
2016-11-07$5.95$5.9545,600——
2016-11-04$6.20$6.2017,300——
2016-11-03$6.50$6.50700——
2016-11-02$6.55$6.5517,600——
2016-11-01$6.62$6.6210,500——
2016-10-31$6.61$6.6112,600——
2016-10-28$6.70$6.7036,300——
2016-10-27$5.62$5.621,500——
2016-10-26$5.60$5.60700——
2016-10-25$5.50$5.508,200——
2016-10-24$5.52$5.5248,300——
2016-10-21$5.30$5.309,000——
2016-10-20$5.16$5.1610,700——
2016-10-19$5.27$5.270——
2016-10-18$5.27$5.274,500——
2016-10-17$5.25$5.252,500——
2016-10-14$5.17$5.173,200——
2016-10-13$5.05$5.05200——
2016-10-12$5.05$5.0517,300——
2016-10-11$4.97$4.9715,100——
2016-10-10$4.97$4.9716,300——
2016-10-07$4.99$4.9922,700——
2016-10-06$5.03$5.039,500——
2016-10-05$5.00$5.0010,900——
2016-10-04$4.69$4.6916,700——
2016-10-03$4.53$4.530——
2016-09-30$4.53$4.5315,100——
2016-09-29$4.53$4.5310,400——
2016-09-28$4.40$4.4015,500——
2016-09-27$4.55$4.5515,600——
2016-09-26$4.68$4.6846,900——
2016-09-23$4.74$4.7420,700——
2016-09-22$4.85$4.854,200——
2016-09-21$4.85$4.8513,300——
2016-09-20$4.95$4.9525,600——
2016-09-19$5.00$5.009,800——
2016-09-16$5.10$5.1025,100——
2016-09-15$4.71$4.7114,500——
2016-09-14$3.95$3.9540,100——
2016-09-13$3.97$3.9734,400——
2016-09-12$4.05$4.0532,600——
2016-09-09$4.05$4.0571,300——
2016-09-08$4.13$4.1310,900——
2016-09-07$4.13$4.138,700——
2016-09-06$4.04$4.045,500——
2016-09-02$4.01$4.013,900——
2016-09-01$3.94$3.946,400——
2016-08-31$3.95$3.957,500——
2016-08-30$3.95$3.9525,800——
2016-08-29$3.95$3.9545,100——
2016-08-26$4.00$4.0010,200——
2016-08-25$3.94$3.944,500——
2016-08-24$3.80$3.8034,100——
2016-08-23$3.90$3.901,000——
2016-08-22$3.92$3.925,200——
2016-08-19$3.84$3.841,000——
2016-08-18$3.90$3.9029,500——
2016-08-17$3.77$3.778,300——
2016-08-16$3.94$3.9430,200——
2016-08-15$3.96$3.962,000——
2016-08-12$3.92$3.928,900——
2016-08-11$3.91$3.912,900——
2016-08-10$3.85$3.857,700——
2016-08-09$3.87$3.877,700——
2016-08-08$3.93$3.934,200——
2016-08-05$3.88$3.8816,300——
2016-08-04$3.89$3.8911,700——
2016-08-03$3.83$3.837,200——
2016-08-02$3.90$3.906,500——
2016-08-01$3.87$3.878,900——
2016-07-29$3.90$3.901,500——
2016-07-28$3.65$3.656,300——
2016-07-27$3.79$3.791,800——
2016-07-26$3.70$3.704,200——
2016-07-25$3.70$3.708,700——
2016-07-22$3.65$3.656,600——
2016-07-21$3.70$3.7014,400——
2016-07-20$3.80$3.8013,500——
2016-07-19$3.83$3.8313,900——
2016-07-18$3.95$3.951,500——
2016-07-15$3.82$3.8211,700——
2016-07-14$3.90$3.9029,300——
2016-07-13$3.87$3.8716,300——
2016-07-12$3.75$3.754,700——
2016-07-11$3.66$3.661,800——
2016-07-08$3.56$3.569,400——
2016-07-07$3.68$3.683,800——
2016-07-06$3.44$3.448,700——
2016-07-05$3.34$3.3412,500——
2016-07-01$3.28$3.2812,700——
2016-06-30$3.25$3.254,000——
2016-06-29$3.27$3.271,700——
2016-06-28$3.22$3.223,200——
2016-06-27$3.06$3.067,900——
2016-06-24$3.34$3.3412,600——
2016-06-23$3.18$3.180——
2016-06-22$3.18$3.185,100——
2016-06-21$3.03$3.030——
2016-06-20$3.03$3.033,500——
2016-06-17$3.03$3.032,000——
2016-06-16$3.04$3.041,400——
2016-06-15$3.22$3.221,100——
2016-06-14$3.13$3.135,000——
2016-06-13$3.03$3.036,200——
2016-06-10$3.10$3.103,800——
2016-06-09$3.19$3.191,500——
2016-06-08$3.23$3.231,000——
2016-06-07$3.33$3.33400——
2016-06-06$3.40$3.404,500——
2016-06-03$3.24$3.2411,000——
2016-06-02$3.32$3.3216,700——
2016-06-01$3.35$3.354,600——
2016-05-31$3.35$3.356,400——
2016-05-27$3.42$3.424,700——
2016-05-26$3.36$3.366,200——
2016-05-25$3.59$3.594,700——
2016-05-24$3.61$3.617,100——
2016-05-23$3.60$3.6011,200——
2016-05-20$3.73$3.7321,700——
2016-05-19$3.66$3.6620,100——
2016-05-18$3.53$3.535,800——
2016-05-17$3.23$3.2331,300——
2016-05-16$3.28$3.281,800——
2016-05-13$3.30$3.30300——
2016-05-12$3.33$3.333,000——
2016-05-11$3.23$3.232,100——
2016-05-10$3.24$3.245,600——
2016-05-09$3.29$3.2917,700——
2016-05-06$3.30$3.3015,000——
2016-05-05$3.31$3.3118,500——
2016-05-04$3.26$3.2614,200——
2016-05-03$3.30$3.304,600——
2016-05-02$3.29$3.293,900——
2016-04-29$3.38$3.383,300——
2016-04-28$3.23$3.233,300——
2016-04-27$3.22$3.226,200——
2016-04-26$3.38$3.38300——
2016-04-25$3.32$3.326,900——
2016-04-22$3.36$3.3612,400——
2016-04-21$3.20$3.209,500——
2016-04-20$3.25$3.2518,500——
2016-04-19$3.22$3.22500——
2016-04-18$3.13$3.135,300——
2016-04-15$3.21$3.219,800——
2016-04-14$3.07$3.075,100——
2016-04-13$3.15$3.1510,500——
2016-04-12$3.21$3.219,900——
2016-04-11$3.18$3.189,400——
2016-04-08$3.12$3.124,500——
2016-04-07$3.04$3.0417,200——
2016-04-06$3.14$3.146,500——
2016-04-05$3.07$3.072,300——
2016-04-04$3.20$3.2015,300——
2016-04-01$3.22$3.2212,100——
2016-03-31$3.06$3.0613,500——
2016-03-30$3.25$3.2538,800——
2016-03-29$3.25$3.2516,500——
2016-03-28$3.24$3.2437,400——
2016-03-24$3.22$3.2220,200——
2016-03-23$3.18$3.1820,900——
2016-03-22$2.99$2.9944,000——
2016-03-21$2.80$2.8024,500——
2016-03-18$2.74$2.7417,000——
2016-03-17$2.78$2.7815,800——
2016-03-16$2.62$2.6210,300——
2016-03-15$2.72$2.7242,300——
2016-03-14$2.51$2.511,000——
2016-03-11$2.53$2.539,300——
2016-03-10$2.54$2.5423,900——
2016-03-09$2.55$2.5515,800——
2016-03-08$2.50$2.504,400——
2016-03-07$2.64$2.6422,900——
2016-03-04$2.72$2.722,100——
2016-03-03$2.66$2.668,700——
2016-03-02$2.64$2.645,500——
2016-03-01$2.67$2.6716,500——
2016-02-29$2.66$2.6652,200——
2016-02-26$2.47$2.4712,900——
2016-02-25$2.47$2.479,600——
2016-02-24$2.26$2.265,800——
2016-02-23$2.24$2.24300——
2016-02-22$2.19$2.194,100——
2016-02-19$2.16$2.161,500——
2016-02-18$2.15$2.156,600——
2016-02-17$2.13$2.133,400——
2016-02-16$2.10$2.104,800——
2016-02-12$2.10$2.1011,700——
2016-02-11$2.01$2.019,600——
2016-02-10$1.95$1.9512,000——
2016-02-09$2.00$2.001,500——
2016-02-08$1.98$1.98400——
2016-02-05$1.96$1.960——
2016-02-04$1.96$1.9621,600——
2016-02-03$1.96$1.967,500——
2016-02-02$2.02$2.020——
2016-02-01$2.02$2.023,200——
2016-01-29$1.99$1.993,300——
2016-01-28$2.00$2.000——
2016-01-27$2.00$2.004,100——
2016-01-26$1.92$1.923,500——
2016-01-25$1.91$1.917,000——
2016-01-22$2.03$2.036,500——
2016-01-21$2.00$2.004,600——
2016-01-20$2.00$2.003,100——
2016-01-19$1.99$1.999,400——
2016-01-15$1.88$1.882,800——
2016-01-14$1.88$1.883,000——
2016-01-13$1.94$1.942,000——
2016-01-12$1.92$1.9213,000——
2016-01-11$1.88$1.881,500——
2016-01-08$1.90$1.905,200——
2016-01-07$1.84$1.845,100——
2016-01-06$1.80$1.8015,400——
2016-01-05$1.83$1.8312,900——
2016-01-04$1.85$1.8517,800——