Clinuvel Pharmaceuticals Limited (ASX:CUV)
Australia
· Delayed Price · Currency is AUD 12.33
+0.17 (1.40%)
At close: Dec 5, 2025
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.16 | 12.42 | 12.11 | 12.33 | 12.33 | 1.40% | 126,744 |
| Dec 4, 2025 | 12.00 | 12.16 | 11.62 | 12.16 | 12.16 | - | 103,169 |
| Dec 3, 2025 | 12.10 | 12.23 | 11.83 | 12.16 | 12.16 | 2.10% | 122,262 |
| Dec 2, 2025 | 11.88 | 12.11 | 11.79 | 11.91 | 11.91 | 0.25% | 120,316 |
| Dec 1, 2025 | 12.00 | 12.63 | 11.88 | 11.88 | 11.88 | -0.17% | 138,334 |
| Nov 28, 2025 | 11.70 | 12.07 | 11.69 | 11.90 | 11.90 | 3.39% | 97,467 |
| Nov 27, 2025 | 11.56 | 11.67 | 11.42 | 11.51 | 11.51 | -0.43% | 47,949 |
| Nov 26, 2025 | 11.20 | 11.62 | 11.10 | 11.56 | 11.56 | 3.77% | 78,069 |
| Nov 25, 2025 | 11.03 | 11.25 | 11.01 | 11.14 | 11.14 | 0.81% | 91,393 |
| Nov 24, 2025 | 10.76 | 11.06 | 10.76 | 11.05 | 11.05 | 2.79% | 64,567 |
| Nov 21, 2025 | 10.88 | 11.02 | 10.73 | 10.75 | 10.75 | -1.65% | 63,437 |
| Nov 20, 2025 | 10.91 | 11.02 | 10.83 | 10.93 | 10.93 | 0.46% | 67,706 |
| Nov 19, 2025 | 10.85 | 11.09 | 10.81 | 10.88 | 10.88 | 0.28% | 63,734 |
| Nov 18, 2025 | 11.01 | 11.17 | 10.85 | 10.85 | 10.85 | -2.43% | 41,057 |
| Nov 17, 2025 | 11.06 | 11.25 | 10.97 | 11.12 | 11.12 | 0.36% | 96,446 |
| Nov 14, 2025 | 10.90 | 11.22 | 10.90 | 11.08 | 11.08 | 0.27% | 86,816 |
| Nov 13, 2025 | 11.08 | 11.23 | 10.80 | 11.05 | 11.05 | - | 100,364 |
| Nov 12, 2025 | 11.18 | 11.30 | 10.98 | 11.05 | 11.05 | -1.16% | 77,494 |
| Nov 11, 2025 | 11.27 | 11.27 | 10.98 | 11.18 | 11.18 | 1.45% | 44,587 |
| Nov 10, 2025 | 10.77 | 11.10 | 10.77 | 11.02 | 11.02 | 2.32% | 98,432 |
| Nov 7, 2025 | 10.80 | 10.96 | 10.74 | 10.77 | 10.77 | -0.55% | 74,355 |
| Nov 6, 2025 | 10.86 | 11.12 | 10.73 | 10.83 | 10.83 | -0.28% | 80,774 |
| Nov 5, 2025 | 11.17 | 11.29 | 10.82 | 10.86 | 10.86 | -3.04% | 135,248 |
| Nov 4, 2025 | 11.30 | 11.34 | 11.15 | 11.20 | 11.20 | -0.97% | 60,747 |
| Nov 3, 2025 | 11.50 | 11.55 | 11.21 | 11.31 | 11.31 | -1.65% | 66,450 |
| Oct 31, 2025 | 11.20 | 11.52 | 11.15 | 11.50 | 11.50 | 2.59% | 88,172 |
| Oct 30, 2025 | 11.01 | 11.39 | 11.01 | 11.21 | 11.21 | -1.75% | 83,718 |
| Oct 29, 2025 | 11.42 | 11.51 | 11.24 | 11.41 | 11.41 | 0.88% | 229,499 |
| Oct 28, 2025 | 11.36 | 11.40 | 11.00 | 11.31 | 11.31 | -0.79% | 116,019 |
| Oct 27, 2025 | 11.55 | 11.60 | 11.35 | 11.40 | 11.40 | -1.64% | 75,811 |
| Oct 24, 2025 | 11.29 | 11.73 | 11.29 | 11.59 | 11.59 | 2.93% | 90,105 |
| Oct 23, 2025 | 11.57 | 11.62 | 11.23 | 11.26 | 11.26 | -3.92% | 124,197 |
| Oct 22, 2025 | 11.67 | 11.72 | 11.48 | 11.72 | 11.72 | -0.09% | 65,992 |
| Oct 21, 2025 | 11.75 | 12.21 | 11.66 | 11.73 | 11.73 | 0.51% | 56,796 |
| Oct 20, 2025 | 11.60 | 12.02 | 11.41 | 11.67 | 11.67 | 0.95% | 86,368 |
| Oct 17, 2025 | 11.99 | 11.99 | 11.56 | 11.56 | 11.56 | -3.59% | 100,233 |
| Oct 16, 2025 | 11.85 | 12.08 | 11.72 | 11.99 | 11.99 | 1.52% | 118,085 |
| Oct 15, 2025 | 12.00 | 12.14 | 11.60 | 11.81 | 11.81 | -2.15% | 168,098 |
| Oct 14, 2025 | 12.23 | 12.23 | 11.92 | 12.07 | 12.07 | -0.82% | 88,193 |
| Oct 13, 2025 | 12.40 | 12.54 | 12.02 | 12.17 | 12.17 | -2.72% | 100,932 |
| Oct 10, 2025 | 12.25 | 12.60 | 12.11 | 12.51 | 12.51 | 0.64% | 91,851 |
| Oct 9, 2025 | 12.20 | 12.64 | 12.20 | 12.43 | 12.43 | 2.81% | 117,492 |
| Oct 8, 2025 | 12.53 | 12.65 | 12.01 | 12.09 | 12.09 | -4.58% | 143,674 |
| Oct 7, 2025 | 12.56 | 12.86 | 12.44 | 12.67 | 12.67 | 0.40% | 95,391 |
| Oct 6, 2025 | 12.66 | 12.92 | 12.51 | 12.62 | 12.62 | 1.12% | 125,037 |
| Oct 3, 2025 | 12.12 | 12.66 | 12.11 | 12.48 | 12.48 | 3.06% | 133,281 |
| Oct 2, 2025 | 12.08 | 12.33 | 11.91 | 12.11 | 12.11 | 0.92% | 111,217 |
| Oct 1, 2025 | 11.86 | 12.09 | 11.82 | 12.00 | 12.00 | 1.69% | 125,382 |
| Sep 30, 2025 | 11.49 | 11.80 | 11.42 | 11.80 | 11.80 | 2.79% | 103,332 |
| Sep 29, 2025 | 11.40 | 11.69 | 11.30 | 11.48 | 11.48 | 1.59% | 95,639 |
| Sep 26, 2025 | 11.10 | 11.35 | 11.05 | 11.30 | 11.30 | 0.89% | 109,041 |
| Sep 25, 2025 | 11.30 | 11.49 | 11.20 | 11.20 | 11.20 | -2.01% | 153,881 |
| Sep 24, 2025 | 11.59 | 11.67 | 11.36 | 11.43 | 11.43 | -1.89% | 97,418 |
| Sep 23, 2025 | 12.07 | 12.30 | 11.50 | 11.65 | 11.65 | 3.83% | 292,037 |
| Sep 22, 2025 | 11.69 | 11.70 | 11.21 | 11.22 | 11.22 | -2.77% | 170,868 |
| Sep 19, 2025 | 11.54 | 12.28 | 11.54 | 11.54 | 11.54 | 0.17% | 773,127 |
| Sep 18, 2025 | 11.84 | 11.97 | 11.36 | 11.52 | 11.52 | -2.70% | 154,095 |
| Sep 17, 2025 | 11.24 | 12.13 | 11.23 | 11.84 | 11.84 | 5.34% | 263,434 |
| Sep 16, 2025 | 11.00 | 11.45 | 10.88 | 11.24 | 11.24 | 4.07% | 129,625 |
| Sep 15, 2025 | 10.46 | 10.94 | 10.42 | 10.80 | 10.80 | 1.89% | 142,627 |
| Sep 12, 2025 | 10.80 | 10.80 | 10.55 | 10.60 | 10.60 | -0.56% | 112,352 |
| Sep 11, 2025 | 10.85 | 10.85 | 10.66 | 10.66 | 10.66 | -2.11% | 164,430 |
| Sep 10, 2025 | 11.00 | 11.28 | 10.82 | 10.89 | 10.89 | 0.83% | 253,722 |
| Sep 9, 2025 | 10.93 | 11.14 | 10.68 | 10.80 | 10.80 | -1.28% | 123,051 |
| Sep 8, 2025 | 11.31 | 11.49 | 10.83 | 10.94 | 10.94 | -3.01% | 157,308 |
| Sep 5, 2025 | 10.99 | 11.32 | 10.64 | 11.28 | 11.28 | 6.72% | 315,982 |
| Sep 4, 2025 | 10.51 | 11.56 | 10.50 | 10.57 | 10.57 | 1.63% | 146,405 |
| Sep 3, 2025 | 10.45 | 10.50 | 10.27 | 10.40 | 10.35 | -0.29% | 173,291 |
| Sep 2, 2025 | 10.61 | 10.87 | 10.32 | 10.43 | 10.38 | -2.71% | 180,572 |
| Sep 1, 2025 | 10.72 | 10.90 | 10.50 | 10.72 | 10.67 | 0.66% | 225,450 |
| Aug 29, 2025 | 12.29 | 12.29 | 10.50 | 10.65 | 10.60 | -15.00% | 709,566 |
| Aug 28, 2025 | 13.78 | 13.95 | 12.53 | 12.53 | 12.47 | -7.53% | 198,099 |
| Aug 27, 2025 | 13.75 | 14.00 | 13.30 | 13.55 | 13.48 | -1.09% | 128,295 |
| Aug 26, 2025 | 13.72 | 13.72 | 13.10 | 13.70 | 13.63 | 3.63% | 165,282 |
| Aug 25, 2025 | 13.00 | 13.47 | 13.00 | 13.22 | 13.16 | 2.24% | 140,861 |
| Aug 22, 2025 | 12.05 | 13.23 | 11.96 | 12.93 | 12.87 | 7.84% | 215,644 |
| Aug 21, 2025 | 11.70 | 12.09 | 11.67 | 11.99 | 11.93 | 2.74% | 55,581 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.53 | 11.67 | 11.61 | -4.89% | 80,138 |
| Aug 19, 2025 | 12.26 | 12.39 | 12.00 | 12.27 | 12.21 | -0.32% | 91,232 |
| Aug 18, 2025 | 12.35 | 12.60 | 12.15 | 12.31 | 12.25 | - | 129,712 |
| Aug 15, 2025 | 12.15 | 12.38 | 12.10 | 12.31 | 12.25 | 0.65% | 65,002 |
| Aug 14, 2025 | 12.46 | 12.52 | 12.16 | 12.23 | 12.17 | -0.97% | 87,238 |
| Aug 13, 2025 | 12.09 | 12.43 | 11.96 | 12.35 | 12.29 | 2.15% | 83,632 |
| Aug 12, 2025 | 12.15 | 12.19 | 11.90 | 12.09 | 12.03 | 0.17% | 54,829 |
| Aug 11, 2025 | 12.22 | 12.28 | 11.93 | 12.07 | 12.01 | -1.23% | 74,129 |
| Aug 8, 2025 | 12.14 | 12.36 | 12.10 | 12.22 | 12.16 | 0.16% | 45,710 |
| Aug 7, 2025 | 12.30 | 12.43 | 12.15 | 12.20 | 12.14 | -0.65% | 42,791 |
| Aug 6, 2025 | 12.20 | 12.39 | 12.07 | 12.28 | 12.22 | 0.57% | 48,179 |
| Aug 5, 2025 | 12.75 | 12.75 | 12.18 | 12.21 | 12.15 | -0.57% | 56,492 |
| Aug 4, 2025 | 12.38 | 12.39 | 11.99 | 12.28 | 12.22 | -1.21% | 56,482 |
| Aug 1, 2025 | 13.02 | 13.18 | 12.26 | 12.43 | 12.37 | -4.16% | 113,136 |
| Jul 31, 2025 | 12.90 | 13.25 | 12.88 | 12.97 | 12.91 | 1.09% | 97,288 |
| Jul 30, 2025 | 12.60 | 13.28 | 12.60 | 12.83 | 12.77 | 2.56% | 146,527 |
| Jul 29, 2025 | 12.05 | 12.59 | 12.00 | 12.51 | 12.45 | 3.30% | 114,384 |
| Jul 28, 2025 | 11.93 | 12.19 | 11.93 | 12.11 | 12.05 | 1.85% | 62,553 |
| Jul 25, 2025 | 11.75 | 12.24 | 11.68 | 11.89 | 11.83 | -0.92% | 86,695 |
| Jul 24, 2025 | 11.88 | 12.07 | 11.68 | 12.00 | 11.94 | 0.59% | 158,455 |
| Jul 23, 2025 | 12.25 | 12.28 | 11.44 | 11.93 | 11.87 | -2.61% | 165,345 |
| Jul 22, 2025 | 11.80 | 12.32 | 11.79 | 12.25 | 12.19 | 4.17% | 133,031 |
| Jul 21, 2025 | 11.25 | 11.81 | 11.14 | 11.76 | 11.70 | 4.53% | 114,078 |