Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
102.32
+2.91 (2.93%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.23 | 102.98 | 98.24 | 102.32 | 102.32 | 2.93% | 484,529 |
| Mar 6, 2026 | 97.96 | 100.52 | 97.71 | 99.41 | 99.41 | -0.72% | 462,738 |
| Mar 5, 2026 | 101.35 | 103.83 | 98.58 | 100.13 | 100.13 | -2.47% | 601,758 |
| Mar 4, 2026 | 101.13 | 104.11 | 99.18 | 102.67 | 102.67 | 2.44% | 590,504 |
| Mar 3, 2026 | 98.77 | 102.03 | 97.24 | 100.22 | 100.22 | -1.06% | 475,751 |
| Mar 2, 2026 | 100.06 | 102.60 | 97.80 | 101.29 | 101.29 | -0.65% | 466,684 |
| Feb 27, 2026 | 102.96 | 103.63 | 100.25 | 101.95 | 101.95 | -1.91% | 653,284 |
| Feb 26, 2026 | 105.83 | 105.83 | 101.82 | 103.93 | 103.93 | -0.57% | 457,008 |
| Feb 25, 2026 | 105.01 | 107.59 | 103.86 | 104.53 | 104.53 | -0.40% | 360,514 |
| Feb 24, 2026 | 103.69 | 106.64 | 103.10 | 104.95 | 104.95 | 1.89% | 515,950 |
| Feb 23, 2026 | 100.56 | 103.50 | 100.00 | 103.00 | 103.00 | 2.49% | 696,567 |
| Feb 20, 2026 | 103.33 | 103.45 | 99.74 | 100.50 | 100.50 | -3.42% | 527,209 |
| Feb 19, 2026 | 102.08 | 105.37 | 100.53 | 104.06 | 104.06 | 1.66% | 462,459 |
| Feb 18, 2026 | 101.14 | 104.09 | 101.14 | 102.36 | 102.36 | 0.12% | 434,515 |
| Feb 17, 2026 | 100.89 | 103.15 | 98.56 | 102.24 | 102.24 | 1.41% | 542,185 |
| Feb 13, 2026 | 102.02 | 104.21 | 98.50 | 100.82 | 100.82 | -0.50% | 414,839 |
| Feb 12, 2026 | 104.53 | 106.57 | 100.63 | 101.33 | 101.33 | -1.76% | 375,279 |
| Feb 11, 2026 | 102.73 | 106.18 | 98.65 | 103.15 | 103.15 | 1.05% | 442,317 |
| Feb 10, 2026 | 103.79 | 105.68 | 101.82 | 102.08 | 102.08 | -0.88% | 407,399 |
| Feb 9, 2026 | 103.18 | 103.55 | 100.79 | 102.99 | 102.99 | -0.58% | 411,085 |
| Feb 6, 2026 | 102.21 | 104.40 | 101.12 | 103.59 | 103.59 | 2.67% | 566,516 |
| Feb 5, 2026 | 105.06 | 108.88 | 99.97 | 100.90 | 100.90 | -3.90% | 531,395 |
| Feb 4, 2026 | 108.21 | 108.21 | 102.69 | 104.99 | 104.99 | -2.03% | 816,477 |
| Feb 3, 2026 | 107.93 | 107.93 | 104.32 | 107.17 | 107.17 | 2.12% | 357,173 |
| Feb 2, 2026 | 102.97 | 105.91 | 102.60 | 104.95 | 104.95 | 2.00% | 500,467 |
| Jan 30, 2026 | 101.69 | 104.18 | 100.92 | 102.89 | 102.89 | 0.45% | 506,495 |
| Jan 29, 2026 | 100.34 | 103.53 | 100.25 | 102.43 | 102.43 | 2.15% | 471,926 |
| Jan 28, 2026 | 105.72 | 107.51 | 100.19 | 100.27 | 100.27 | -5.81% | 499,971 |
| Jan 27, 2026 | 105.72 | 107.40 | 105.47 | 106.45 | 106.45 | 0.42% | 451,322 |
| Jan 26, 2026 | 105.52 | 108.33 | 105.05 | 106.01 | 106.01 | -0.40% | 549,777 |
| Jan 23, 2026 | 111.01 | 111.28 | 106.36 | 106.44 | 106.44 | -4.96% | 448,313 |
| Jan 22, 2026 | 109.63 | 113.02 | 105.30 | 111.99 | 111.99 | 2.71% | 854,575 |
| Jan 21, 2026 | 106.32 | 110.37 | 105.26 | 109.04 | 109.04 | 2.94% | 438,953 |
| Jan 20, 2026 | 101.25 | 107.37 | 101.25 | 105.93 | 105.93 | 1.60% | 511,880 |
| Jan 16, 2026 | 106.43 | 107.80 | 104.26 | 104.26 | 104.26 | -1.79% | 361,160 |
| Jan 15, 2026 | 107.70 | 108.65 | 105.77 | 106.16 | 106.16 | -1.56% | 449,151 |
| Jan 14, 2026 | 101.87 | 108.46 | 99.40 | 107.84 | 107.84 | 6.59% | 574,565 |
| Jan 13, 2026 | 98.41 | 102.01 | 98.35 | 101.17 | 101.17 | 2.03% | 576,391 |
| Jan 12, 2026 | 104.33 | 104.36 | 97.43 | 99.16 | 99.16 | -5.61% | 914,753 |
| Jan 9, 2026 | 103.45 | 106.15 | 103.42 | 105.05 | 105.05 | 2.32% | 510,544 |
| Jan 8, 2026 | 106.07 | 106.59 | 100.43 | 102.67 | 102.67 | -3.89% | 532,000 |
| Jan 7, 2026 | 97.88 | 108.46 | 97.65 | 106.82 | 106.82 | 9.90% | 895,699 |
| Jan 6, 2026 | 96.99 | 98.74 | 96.13 | 97.20 | 97.20 | -0.76% | 940,650 |
| Jan 5, 2026 | 100.31 | 103.37 | 95.51 | 97.94 | 97.94 | -2.88% | 788,328 |
| Jan 2, 2026 | 100.54 | 102.77 | 99.43 | 100.84 | 100.84 | 0.25% | 492,901 |
| Dec 31, 2025 | 99.98 | 102.29 | 99.93 | 100.59 | 100.59 | 0.21% | 374,705 |
| Dec 30, 2025 | 101.60 | 101.76 | 99.38 | 100.38 | 100.38 | -1.36% | 508,283 |
| Dec 29, 2025 | 103.47 | 103.47 | 101.29 | 101.76 | 101.76 | -2.24% | 229,022 |
| Dec 26, 2025 | 105.50 | 106.08 | 103.30 | 104.10 | 104.10 | -1.57% | 205,560 |
| Dec 24, 2025 | 105.86 | 106.65 | 104.43 | 105.76 | 105.76 | 0.89% | 134,511 |
| Dec 23, 2025 | 104.90 | 106.49 | 104.15 | 104.83 | 104.83 | -0.84% | 327,688 |
| Dec 22, 2025 | 103.56 | 107.14 | 102.09 | 105.72 | 105.72 | 1.85% | 417,344 |
| Dec 19, 2025 | 104.00 | 104.70 | 102.01 | 103.80 | 103.80 | 2.36% | 1,254,839 |
| Dec 18, 2025 | 102.32 | 102.92 | 100.42 | 101.41 | 101.41 | 0.16% | 471,101 |
| Dec 17, 2025 | 102.46 | 103.39 | 100.93 | 101.25 | 101.25 | -1.34% | 435,051 |
| Dec 16, 2025 | 104.05 | 104.71 | 101.70 | 102.63 | 102.63 | -2.23% | 465,225 |
| Dec 15, 2025 | 105.11 | 106.15 | 103.68 | 104.97 | 104.97 | 0.16% | 558,810 |
| Dec 12, 2025 | 106.37 | 107.49 | 103.52 | 104.80 | 104.80 | -1.05% | 530,436 |
| Dec 11, 2025 | 105.50 | 107.99 | 105.50 | 105.91 | 105.91 | 0.16% | 583,310 |
| Dec 10, 2025 | 105.12 | 106.16 | 103.83 | 105.74 | 105.74 | 0.62% | 435,692 |
| Dec 9, 2025 | 108.33 | 108.48 | 104.82 | 105.09 | 105.09 | -2.58% | 478,065 |
| Dec 8, 2025 | 110.03 | 111.95 | 107.35 | 107.87 | 107.87 | -1.58% | 872,234 |
| Dec 5, 2025 | 106.86 | 110.00 | 106.86 | 109.60 | 109.60 | 2.56% | 493,417 |
| Dec 4, 2025 | 106.38 | 108.04 | 104.95 | 106.86 | 106.86 | -0.04% | 423,049 |
| Dec 3, 2025 | 105.51 | 107.28 | 104.82 | 106.90 | 106.90 | 1.85% | 450,516 |
| Dec 2, 2025 | 106.00 | 106.98 | 103.51 | 104.96 | 104.96 | -1.37% | 450,914 |
| Dec 1, 2025 | 107.63 | 108.00 | 103.63 | 106.42 | 106.42 | -2.68% | 1,077,067 |
| Nov 28, 2025 | 109.00 | 109.46 | 107.19 | 109.35 | 109.35 | 0.27% | 327,690 |
| Nov 26, 2025 | 110.00 | 110.93 | 107.79 | 109.06 | 109.06 | -0.73% | 704,636 |
| Nov 25, 2025 | 109.05 | 111.24 | 107.96 | 109.86 | 109.86 | 0.30% | 828,898 |
| Nov 24, 2025 | 106.86 | 112.11 | 106.86 | 109.53 | 109.53 | 3.45% | 720,852 |
| Nov 21, 2025 | 106.95 | 109.78 | 105.64 | 105.88 | 105.88 | -1.97% | 1,218,218 |
| Nov 20, 2025 | 107.13 | 112.88 | 106.22 | 108.01 | 108.01 | 0.82% | 1,000,045 |
| Nov 19, 2025 | 104.63 | 109.14 | 102.77 | 107.13 | 107.13 | 2.77% | 2,169,460 |
| Nov 18, 2025 | 104.38 | 107.48 | 101.57 | 104.24 | 104.24 | -3.48% | 1,185,244 |
| Nov 17, 2025 | 93.30 | 112.53 | 93.30 | 108.00 | 108.00 | 11.92% | 2,284,209 |
| Nov 14, 2025 | 93.08 | 98.15 | 93.05 | 96.50 | 96.50 | 1.92% | 333,473 |
| Nov 13, 2025 | 95.77 | 97.73 | 94.09 | 94.68 | 94.68 | -2.42% | 323,371 |
| Nov 12, 2025 | 98.00 | 99.12 | 96.49 | 97.03 | 97.03 | 0.91% | 286,775 |
| Nov 11, 2025 | 93.19 | 97.14 | 92.29 | 96.16 | 96.16 | 3.41% | 317,579 |
| Nov 10, 2025 | 94.25 | 95.23 | 90.99 | 92.98 | 92.98 | -0.40% | 241,757 |
| Nov 7, 2025 | 95.90 | 95.90 | 91.71 | 93.35 | 93.35 | -2.63% | 289,624 |
| Nov 6, 2025 | 91.82 | 96.09 | 91.21 | 95.87 | 95.87 | 4.10% | 352,690 |
| Nov 5, 2025 | 90.52 | 93.40 | 89.02 | 92.09 | 92.09 | 1.18% | 283,745 |
| Nov 4, 2025 | 91.67 | 93.61 | 90.50 | 91.02 | 91.02 | -2.15% | 474,533 |
| Nov 3, 2025 | 98.25 | 99.81 | 92.35 | 93.02 | 93.02 | -6.34% | 717,702 |
| Oct 31, 2025 | 99.85 | 100.77 | 96.11 | 99.32 | 99.32 | 1.17% | 606,932 |
| Oct 30, 2025 | 103.81 | 104.90 | 96.09 | 98.17 | 98.17 | -4.66% | 1,275,717 |
| Oct 29, 2025 | 100.88 | 103.92 | 99.59 | 102.97 | 102.97 | 1.73% | 552,936 |
| Oct 28, 2025 | 97.15 | 101.46 | 95.66 | 101.22 | 101.22 | 3.59% | 594,771 |
| Oct 27, 2025 | 94.95 | 101.00 | 94.87 | 97.71 | 97.71 | 4.63% | 1,200,787 |
| Oct 24, 2025 | 91.91 | 95.99 | 90.80 | 93.39 | 93.39 | 2.75% | 853,798 |
| Oct 23, 2025 | 90.88 | 92.02 | 90.00 | 90.89 | 90.89 | 0.01% | 302,076 |
| Oct 22, 2025 | 96.92 | 97.94 | 90.72 | 90.88 | 90.88 | -6.48% | 605,459 |
| Oct 21, 2025 | 97.99 | 99.94 | 95.56 | 97.18 | 97.18 | -0.81% | 644,413 |
| Oct 20, 2025 | 93.07 | 98.54 | 91.72 | 97.97 | 97.97 | 5.89% | 789,564 |
| Oct 17, 2025 | 89.28 | 92.90 | 88.85 | 92.52 | 92.52 | 2.32% | 351,655 |
| Oct 16, 2025 | 90.01 | 92.89 | 89.13 | 90.42 | 90.42 | 0.87% | 555,232 |
| Oct 15, 2025 | 85.12 | 90.23 | 85.00 | 89.64 | 89.64 | 5.88% | 551,208 |
| Oct 14, 2025 | 89.32 | 89.32 | 84.62 | 84.66 | 84.66 | -5.67% | 514,518 |