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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.89$16.941,400——
2020-12-30$16.95$17.005,700——
2020-12-29$17.20$17.261,500——
2020-12-28$17.14$17.201,100——
2020-12-24$17.28$17.34100——
2020-12-23$17.15$17.2115,900——
2020-12-22$16.86$16.915,900——
2020-12-21$17.31$17.37800——
2020-12-18$17.43$17.499,200——
2020-12-17$17.10$17.16500——
2020-12-16$16.91$16.963,700——
2020-12-15$16.80$16.855,800——
2020-12-14$16.45$16.505,500——
2020-12-11$16.75$16.803,700——
2020-12-10$16.49$16.542,100——
2020-12-09$16.49$16.547,900——
2020-12-08$16.13$16.186,400——
2020-12-07$16.24$16.290——
2020-12-04$16.24$16.2915,200——
2020-12-03$15.81$15.866,300——
2020-12-02$14.92$14.973,000——
2020-12-01$14.82$14.872,100——
2020-11-30$14.91$14.961,800——
2020-11-27$15.17$15.223,200——
2020-11-25$15.16$15.21800——
2020-11-24$15.25$15.303,400——
2020-11-23$15.07$15.127,400——
2020-11-20$14.82$14.870——
2020-11-19$14.82$14.87600——
2020-11-18$15.10$15.151,100——
2020-11-17$15.02$15.070——
2020-11-16$15.02$15.079,300——
2020-11-13$15.00$15.055,400——
2020-11-12$14.83$14.88500——
2020-11-11$15.13$15.184,800——
2020-11-10$15.40$15.450——
2020-11-09$15.40$15.453,600——
2020-11-06$14.59$14.641,100——
2020-11-05$14.35$14.4020,600——
2020-11-04$14.56$14.614,400——
2020-11-03$14.34$14.393,600——
2020-11-02$14.12$14.173,000——
2020-10-30$14.49$14.5412,600——
2020-10-29$15.22$15.272,000——
2020-10-28$15.60$15.651,500——
2020-10-27$15.66$15.711,900——
2020-10-26$15.50$15.550——
2020-10-23$15.50$15.55500——
2020-10-22$15.55$15.6011,300——
2020-10-21$15.88$15.931,200——
2020-10-20$16.00$16.054,900——
2020-10-19$16.05$16.102,000——
2020-10-16$16.02$16.07600——
2020-10-15$16.18$16.237,500——
2020-10-14$16.51$16.568,200——
2020-10-13$16.12$16.175,200——
2020-10-12$16.98$17.030——
2020-10-09$16.98$17.03700——
2020-10-08$16.92$16.972,200——
2020-10-07$16.91$16.962,100——
2020-10-06$16.89$16.941,000——
2020-10-05$17.10$17.162,500——
2020-10-02$16.40$16.450——
2020-10-01$16.40$16.450——
2020-09-30$16.40$16.456,600——
2020-09-29$17.05$17.107,800——
2020-09-28$16.40$16.451,900——
2020-09-25$16.40$16.4516,900——
2020-09-24$16.10$16.151,300——
2020-09-23$16.55$16.607,600——
2020-09-22$16.07$16.121,400——
2020-09-21$15.50$15.5515,600——
2020-09-18$16.36$16.412,900——
2020-09-17$16.51$16.563,000——
2020-09-16$16.72$16.773,100——
2020-09-15$16.10$16.155,400——
2020-09-14$15.75$15.80100——
2020-09-11$15.75$15.803,800——
2020-09-10$15.27$15.329,300——
2020-09-09$14.44$14.49700——
2020-09-08$14.44$14.497,000——
2020-09-04$14.57$14.627,500——
2020-09-03$14.76$14.796,500——
2020-09-02$15.19$15.224,800——
2020-09-01$14.92$14.9523,900——
2020-08-31$14.96$14.9911,700——
2020-08-28$15.10$15.1311,900——
2020-08-27$15.76$15.792,400——
2020-08-26$16.56$16.591,300——
2020-08-25$16.50$16.531,600——
2020-08-24$16.52$16.559,100——
2020-08-21$16.00$16.0324,700——
2020-08-20$15.85$15.88100——
2020-08-19$15.93$15.961,000——
2020-08-18$16.20$16.2331,500——
2020-08-17$15.78$15.810——
2020-08-14$15.78$15.818,000——
2020-08-13$15.50$15.5319,500——
2020-08-12$15.64$15.676,300——
2020-08-11$15.55$15.580——
2020-08-10$15.55$15.584,100——
2020-08-07$15.50$15.536,500——
2020-08-06$15.84$15.874,500——
2020-08-05$15.77$15.805,800——
2020-08-04$15.20$15.231,500——
2020-08-03$15.42$15.458,100——
2020-07-31$15.64$15.67900——
2020-07-30$15.76$15.791,100——
2020-07-29$15.56$15.594,900——
2020-07-28$15.55$15.5812,900——
2020-07-27$15.78$15.8138,100——
2020-07-24$16.41$16.440——
2020-07-23$16.41$16.444,700——
2020-07-22$16.96$16.994,000——
2020-07-21$17.21$17.244,600——
2020-07-20$16.36$16.398,400——
2020-07-17$16.41$16.443,000——
2020-07-16$16.13$16.162,500——
2020-07-15$16.44$16.479,000——
2020-07-14$15.41$15.442,000——
2020-07-13$15.37$15.4046,200——
2020-07-10$16.48$16.515,200——
2020-07-09$16.62$16.656,300——
2020-07-08$17.41$17.44200——
2020-07-07$17.80$17.841,100——
2020-07-06$18.00$18.045,300——
2020-07-02$17.90$17.941,200——
2020-07-01$17.71$17.751,100——
2020-06-30$17.55$17.592,500——
2020-06-29$17.00$17.03500——
2020-06-26$17.31$17.343,400——
2020-06-25$17.10$17.1315,600——
2020-06-24$18.00$18.0424,800——
2020-06-23$18.48$18.523,600——
2020-06-22$18.36$18.403,500——
2020-06-19$18.65$18.6913,700——
2020-06-18$18.38$18.4224,800——
2020-06-17$18.54$18.5811,300——
2020-06-16$17.18$17.214,100——
2020-06-15$16.11$16.145,500——
2020-06-12$15.26$15.295,500——
2020-06-11$15.10$15.1323,700——
2020-06-10$16.38$16.411,000——
2020-06-09$16.38$16.414,400——
2020-06-08$16.57$16.602,100——
2020-06-05$16.58$16.613,600——
2020-06-04$16.28$16.312,800——
2020-06-03$16.01$16.0416,000——
2020-06-02$15.87$15.904,400——
2020-06-01$15.88$15.910——
2020-05-29$15.88$15.918,400——
2020-05-28$15.18$15.212,500——
2020-05-27$15.26$15.291,200——
2020-05-26$15.51$15.547,900——
2020-05-22$15.39$15.426,500——
2020-05-21$15.26$15.2928,500——
2020-05-20$15.20$15.233,000——
2020-05-19$14.22$14.254,900——
2020-05-18$14.38$14.418,500——
2020-05-15$13.93$13.961,900——
2020-05-14$14.00$14.036,800——
2020-05-13$14.31$14.343,700——
2020-05-12$14.99$15.021,000——
2020-05-11$14.61$14.647,300——
2020-05-08$15.20$15.234,400——
2020-05-07$15.60$15.6313,900——
2020-05-06$14.74$14.776,700——
2020-05-05$14.29$14.322,000——
2020-05-04$14.01$14.042,400——
2020-05-01$14.05$14.081,200——
2020-04-30$14.31$14.344,700——
2020-04-29$14.00$14.037,200——
2020-04-28$13.59$13.622,800——
2020-04-27$13.50$13.531,800——
2020-04-24$13.13$13.16400——
2020-04-23$12.91$12.948,200——
2020-04-22$13.89$13.923,700——
2020-04-21$13.09$13.1216,000——
2020-04-20$14.32$14.358,700——
2020-04-17$14.11$14.148,400——
2020-04-16$13.60$13.636,200——
2020-04-15$12.70$12.734,200——
2020-04-14$13.40$13.433,700——
2020-04-13$12.80$12.836,200——
2020-04-09$12.83$12.866,100——
2020-04-08$12.60$12.631,300——
2020-04-07$12.77$12.809,500——
2020-04-06$12.30$12.3210,500——
2020-04-03$11.33$11.354,800——
2020-04-02$11.98$12.0016,200——
2020-04-01$11.86$11.8811,800——
2020-03-31$12.00$12.022,500——
2020-03-30$11.65$11.673,300——
2020-03-27$11.44$11.4632,300——
2020-03-26$10.95$10.9710,200——
2020-03-25$11.00$11.0213,500——
2020-03-24$10.95$10.97148,300——
2020-03-23$9.19$9.2110,300——
2020-03-20$8.96$8.988,900——
2020-03-19$8.70$8.7228,300——
2020-03-18$8.10$8.1214,800——
2020-03-17$8.97$8.9912,200——
2020-03-16$8.39$8.4122,100——
2020-03-13$9.30$9.323,600——
2020-03-12$9.28$9.3056,100——
2020-03-11$9.78$9.8022,600——
2020-03-10$11.00$11.0214,800——
2020-03-09$10.70$10.7210,600——
2020-03-06$11.92$11.947,200——
2020-03-05$11.38$11.4051,900——
2020-03-04$12.21$12.2325,400——
2020-03-03$13.15$13.1831,100——
2020-03-02$12.00$12.0262,400——
2020-02-28$10.42$10.4467,500——
2020-02-27$12.20$12.2254,200——
2020-02-26$13.75$13.7824,800——
2020-02-25$14.57$14.6022,700——
2020-02-24$15.43$15.4639,300——
2020-02-21$16.52$16.55500——
2020-02-20$16.83$16.867,600——
2020-02-19$17.25$17.284,700——
2020-02-18$17.25$17.2811,200——
2020-02-14$17.50$17.531,500——
2020-02-13$17.41$17.44400——
2020-02-12$17.37$17.404,500——
2020-02-11$17.43$17.465,200——
2020-02-10$17.18$17.216,100——
2020-02-07$16.52$16.5513,000——
2020-02-06$17.03$17.062,000——
2020-02-05$17.00$17.0313,000——
2020-02-04$17.45$17.487,300——
2020-02-03$17.59$17.6313,400——
2020-01-31$18.19$18.231,700——
2020-01-30$18.11$18.151,400——
2020-01-29$19.20$19.246,000——
2020-01-28$18.80$18.843,900——
2020-01-27$19.00$19.04800——
2020-01-24$19.38$19.42700——
2020-01-23$19.75$19.79600——
2020-01-22$19.79$19.83700——
2020-01-21$19.59$19.634,800——
2020-01-17$19.90$19.943,500——
2020-01-16$19.80$19.845,400——
2020-01-15$20.10$20.140——
2020-01-14$20.10$20.146,300——
2020-01-13$19.94$19.981,700——
2020-01-10$19.40$19.44300——
2020-01-09$19.60$19.6411,700——
2020-01-08$19.35$19.3913,000——
2020-01-07$19.52$19.56600——
2020-01-06$19.20$19.247,300——
2020-01-03$19.85$19.89300——
2020-01-02$19.92$19.967,700——