5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
-24.96%
Clinuvel Pharmac Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.94 | $5.15 (4.25%) | $5.22 | $4.89 | 8.20 K | $260.01 M |
| 10/28/2026 | $5.07 | $5.07 (0%) | $5.09 | $4.92 | 6.80 K | $255.97 M |
| 10/27/2026 | $4.98 | $5.02 (0.8%) | $5.04 | $4.95 | 3.23 K | $253.45 M |
| 10/26/2026 | $4.96 | $4.96 (0%) | $5.10 | $4.88 | 5.32 K | $250.42 M |
| 10/23/2026 | $5.00 | $4.94 (-1.2%) | $5.02 | $4.93 | 4.71 K | $249.41 M |
| 10/22/2026 | $5.15 | $5.03 (-2.33%) | $5.40 | $4.95 | 23.85 K | $253.95 M |
| 10/21/2026 | $5.12 | $5.12 (0%) | $5.12 | $5.12 | 700 | $258.49 M |
| 10/20/2026 | $5.24 | $5.19 (-0.95%) | $5.24 | $5.13 | 3.10 K | $262.03 M |
| 10/19/2026 | $5.24 | $5.24 (0%) | $5.40 | $5.24 | 6.96 K | $264.55 M |
| 10/16/2026 | $5.38 | $5.24 (-2.6%) | $5.38 | $5.18 | 3.33 K | $264.55 M |
| 10/15/2026 | $4.91 | $5.06 (3.05%) | $5.23 | $4.91 | 3.40 K | $255.46 M |
| 10/14/2026 | $5.38 | $5.30 (-1.49%) | $5.39 | $5.30 | 3.60 K | $267.58 M |
| 10/13/2026 | $5.60 | $5.44 (-2.86%) | $5.60 | $5.42 | 5.03 K | $274.65 M |
| 10/12/2026 | $5.70 | $5.58 (-2.11%) | $5.80 | $5.58 | 10.53 K | $281.72 M |
| 10/09/2026 | $5.56 | $5.59 (0.54%) | $5.59 | $5.56 | 1.62 K | $281.89 M |
| 10/08/2026 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.53 | 13.80 K | $282.40 M |
| 10/07/2026 | $5.75 | $5.80 (0.87%) | $5.80 | $5.72 | 2.20 K | $292.48 M |
| 10/06/2026 | $5.65 | $5.67 (0.35%) | $5.74 | $5.65 | 3.55 K | $285.93 M |
| 10/05/2026 | $5.72 | $5.74 (0.35%) | $5.74 | $5.65 | 9.62 K | $289.46 M |
| 10/02/2026 | $6.03 | $6.03 (0%) | $6.03 | $6.03 | 1.00 K | $304.08 M |
| 10/01/2026 | $5.57 | $5.66 (1.62%) | $5.74 | $5.57 | 10.43 K | $285.42 M |
| 09/30/2026 | $5.91 | $5.96 (0.85%) | $6.00 | $5.90 | 13.14 K | $300.55 M |
| 09/29/2026 | $5.76 | $5.87 (1.91%) | $5.87 | $5.76 | 2.21 K | $296.01 M |
| 09/28/2026 | $5.66 | $5.75 (1.59%) | $5.80 | $5.63 | 8.71 K | $289.96 M |
| 09/25/2026 | $5.82 | $5.63 (-3.26%) | $5.82 | $5.60 | 13.34 K | $283.91 M |
| 09/24/2026 | $5.88 | $5.78 (-1.7%) | $5.88 | $5.78 | 2.40 K | $291.47 M |
| 09/23/2026 | $5.87 | $5.79 (-1.36%) | $5.87 | $5.76 | 8.33 K | $291.98 M |
| 09/22/2026 | $5.80 | $5.80 (0%) | $5.90 | $5.79 | 4.60 K | $292.48 M |
| 09/21/2026 | $5.85 | $5.80 (-0.85%) | $5.90 | $5.70 | 39.30 K | $292.48 M |
| 09/18/2026 | $5.91 | $5.90 (-0.17%) | $6.07 | $5.90 | 14.60 K | $297.52 M |
| 09/17/2026 | $6.01 | $5.86 (-2.5%) | $6.02 | $5.84 | 4.50 K | $295.51 M |
| 09/16/2026 | $5.90 | $5.90 (0%) | $5.95 | $5.81 | 13.60 K | $297.52 M |
| 09/15/2026 | $5.98 | $5.90 (-1.34%) | $6.05 | $5.90 | 20.90 K | $297.52 M |
| 09/14/2026 | $5.81 | $5.87 (1.03%) | $6.00 | $5.81 | 13.90 K | $296.01 M |
| 09/11/2026 | $5.80 | $5.95 (2.59%) | $5.95 | $5.80 | 4.70 K | $300.05 M |
| 09/10/2026 | $5.92 | $5.88 (-0.68%) | $6.08 | $5.80 | 36.11 K | $296.52 M |
| 09/09/2026 | $6.01 | $5.93 (-1.33%) | $6.01 | $5.90 | 17.41 K | $299.04 M |
| 09/08/2026 | $6.10 | $6.01 (-1.48%) | $6.19 | $6.00 | 51.50 K | $303.07 M |
| 09/04/2026 | $6.29 | $6.52 (3.66%) | $6.73 | $6.10 | 79.30 K | $328.79 M |
| 09/03/2026 | $6.30 | $6.28 (-0.32%) | $6.40 | $6.19 | 22.44 K | $316.69 M |
| 09/02/2026 | $6.25 | $6.20 (-0.8%) | $6.40 | $6.20 | 34.78 K | $312.65 M |
| 09/01/2026 | $6.06 | $6.24 (2.97%) | $6.60 | $6.05 | 44.91 K | $314.67 M |
| 08/31/2026 | $6.00 | $5.95 (-0.83%) | $6.53 | $5.95 | 42.91 K | $300.05 M |
| 08/28/2026 | $6.56 | $6.16 (-6.1%) | $6.56 | $6.12 | 51.30 K | $310.64 M |
| 08/27/2026 | $7.39 | $6.77 (-8.39%) | $7.96 | $6.76 | 30.80 K | $341.40 M |
| 08/26/2026 | $7.80 | $7.64 (-2.05%) | $7.80 | $7.64 | 1.34 K | $385.27 M |
| 08/25/2026 | $8.10 | $7.60 (-6.17%) | $8.10 | $7.60 | 14.10 K | $383.25 M |
| 08/24/2026 | $8.00 | $7.42 (-7.25%) | $8.20 | $7.42 | 26.70 K | $374.18 M |
| 08/21/2026 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 206 | $393.34 M |
| 08/20/2026 | $7.70 | $7.80 (1.3%) | $7.98 | $7.46 | 26.41 K | $393.34 M |
| 08/19/2026 | $6.95 | $7.15 (2.88%) | $7.23 | $6.95 | 7.70 K | $360.56 M |
| 08/18/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.74 | 7.20 K | $347.95 M |
| 08/17/2026 | $6.85 | $6.88 (0.44%) | $6.88 | $6.55 | 2.81 K | $346.94 M |
| 08/14/2026 | $6.71 | $6.90 (2.83%) | $6.90 | $6.71 | 1.64 K | $347.95 M |
| 08/13/2026 | $6.81 | $6.73 (-1.17%) | $6.81 | $6.73 | 849 | $339.38 M |
| 08/12/2026 | $6.90 | $6.68 (-3.19%) | $6.90 | $6.60 | 2.34 K | $336.86 M |
| 08/11/2026 | $6.72 | $6.86 (2.08%) | $6.86 | $6.70 | 3.00 K | $345.94 M |
| 08/10/2026 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 300 | $339.88 M |
| 08/07/2026 | $7.04 | $6.68 (-5.11%) | $7.04 | $6.43 | 2.84 K | $336.86 M |
| 08/06/2026 | $6.81 | $6.72 (-1.32%) | $6.81 | $6.72 | 2.90 K | $338.88 M |
| 08/05/2026 | $6.41 | $6.50 (1.4%) | $6.50 | $6.40 | 1.65 K | $327.78 M |
| 08/04/2026 | $6.68 | $6.84 (2.4%) | $6.85 | $6.68 | 1.23 K | $344.93 M |
| 08/03/2026 | $6.55 | $6.94 (5.95%) | $6.94 | $6.20 | 2.40 K | $349.97 M |
| 07/31/2026 | $6.55 | $6.49 (-0.92%) | $7.11 | $6.49 | 4.11 K | $327.28 M |
| 07/30/2026 | $6.77 | $6.93 (2.36%) | $6.93 | $6.77 | 1.60 K | $349.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
