Clinuvel Pharmaceuticals Stock Price History
NASDAQ: CUVLMiscellaneousMiscellaneousUSD
5.59-0.01 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CUVL price history at a glance
The price history for Clinuvel Pharmaceuticals (CUVL) on this page begins on January 28, 2008, when the stock closed at $3.30; it most recently closed at $5.59 on October 5, 2026. The highest price in this record is $31.44, reached on September 20, 2021; the latest close is 82.2% below that peak. Across the 17 complete calendar years in the table, CUVL finished higher in 9 and lower in 8. Its best year was 2016 (+193.9%) and its worst was 2015 (-48.6%).
Over roughly 19 years the share price changed +69.4%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, CUVL has lost 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $31.44
- Date of high
- Sep 20, 2021
- Low since 2008
- $0.90
- Date of low
- Dec 30, 2013
- 52-week high
- $8.92
- 52-week low
- $5.53
- Last close
- $5.59
CUVL returns
1 week
-7.30%
1 month
-5.73%
3 months
-22.79%
6 months
-11.27%
Year to date
-34.08%
1 year
-31.07%
3 years
-44.10%
5 years
-81.64%
CUVL price return, excluding dividends.
CUVL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.59 | -31.16% |
| 2025 | 8.12 | +8.27% |
| 2024 | 7.50 | -32.19% |
| 2023 | 11.06 | -24.97% |
| 2022 | 14.74 | -25.97% |
| 2021 | 19.91 | +17.88% |
| 2020 | 16.89 | -14.91% |
| 2019 | 19.85 | +49.81% |
| 2018 | 13.25 | +110.99% |
| 2017 | 6.28 | +18.71% |
| 2016 | 5.29 | +193.89% |
| 2015 | 1.80 | -48.57% |
| 2014 | 3.50 | +184.55% |
| 2013 | 1.23 | -38.19% |
| 2012 | 1.99 | +30.07% |
| 2011 | 1.53 | -32.00% |
| 2010 | 2.25 | -13.13% |
| 2009 | 2.59 | +36.32% |
| 2008* | 1.90 | -42.42% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
CUVL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.56 | 5.59 | 5.56 | 5.59 | -0.18% | |
| 5.57 | 5.60 | 5.53 | 5.60 | -3.45% | |
| 5.75 | 5.80 | 5.72 | 5.80 | +2.29% | |
| 5.65 | 5.74 | 5.65 | 5.67 | -1.22% | |
| 5.72 | 5.74 | 5.65 | 5.74 | -4.81% | |
| 6.03 | 6.03 | 6.03 | 6.03 | +6.54% | |
| 5.57 | 5.74 | 5.57 | 5.66 | -5.03% | |
| 5.91 | 6.00 | 5.90 | 5.96 | +1.53% | |
| 5.76 | 5.87 | 5.76 | 5.87 | +2.09% | |
| 5.66 | 5.80 | 5.63 | 5.75 | +2.13% | |
| 5.82 | 5.82 | 5.60 | 5.63 | -2.60% | |
| 5.88 | 5.88 | 5.78 | 5.78 | -0.17% | |
| 5.87 | 5.87 | 5.76 | 5.79 | -0.17% | |
| 5.80 | 5.90 | 5.79 | 5.80 | 0.00% | |
| 5.85 | 5.90 | 5.70 | 5.80 | -1.69% | |
| 5.91 | 6.07 | 5.90 | 5.90 | +0.68% | |
| 6.01 | 6.02 | 5.84 | 5.86 | -0.68% | |
| 5.90 | 5.95 | 5.81 | 5.90 | 0.00% | |
| 5.98 | 6.05 | 5.90 | 5.90 | +0.51% | |
| 5.81 | 6.00 | 5.81 | 5.87 | -1.34% | |
| 5.80 | 5.95 | 5.80 | 5.95 | +1.19% | |
| 5.92 | 6.08 | 5.80 | 5.88 | -0.84% | |
| 6.01 | 6.01 | 5.90 | 5.93 | -1.33% | |
| 6.10 | 6.19 | 6.00 | 6.01 | -7.82% | |
| 6.29 | 6.73 | 6.10 | 6.52 | +3.82% | |
| 6.30 | 6.40 | 6.19 | 6.28 | +1.29% | |
| 6.25 | 6.40 | 6.20 | 6.20 | -0.64% | |
| 6.06 | 6.60 | 6.05 | 6.24 | +4.87% | |
| 6.00 | 6.53 | 5.95 | 5.95 | -3.41% | |
| 6.56 | 6.56 | 6.12 | 6.16 | -9.01% | |
| 7.39 | 7.96 | 6.76 | 6.77 | -11.39% | |
| 7.80 | 7.80 | 7.64 | 7.64 | +0.53% | |
| 8.10 | 8.10 | 7.60 | 7.60 | +2.43% | |
| 8.00 | 8.20 | 7.42 | 7.42 | -4.87% | |
| 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | |
| 7.70 | 7.98 | 7.46 | 7.80 | +9.09% | |
| 6.95 | 7.23 | 6.95 | 7.15 | +3.62% | |
| 6.90 | 6.90 | 6.74 | 6.90 | +0.29% | |
| 6.85 | 6.88 | 6.55 | 6.88 | -0.29% | |
| 6.71 | 6.90 | 6.71 | 6.90 | +2.53% | |
| 6.81 | 6.81 | 6.73 | 6.73 | +0.75% | |
| 6.90 | 6.90 | 6.60 | 6.68 | -2.62% | |
| 6.72 | 6.86 | 6.70 | 6.86 | +1.78% | |
| 6.74 | 6.74 | 6.74 | 6.74 | +0.90% | |
| 7.04 | 7.04 | 6.43 | 6.68 | -0.60% | |
| 6.81 | 6.81 | 6.72 | 6.72 | +3.38% | |
| 6.41 | 6.50 | 6.40 | 6.50 | -4.97% | |
| 6.68 | 6.85 | 6.68 | 6.84 | -1.44% | |
| 6.55 | 6.94 | 6.20 | 6.94 | +6.93% | |
| 6.55 | 7.11 | 6.49 | 6.49 | -6.35% | |
| 6.77 | 6.93 | 6.77 | 6.93 | +1.46% | |
| 7.00 | 7.89 | 6.21 | 6.83 | -2.57% | |
| 7.01 | 7.01 | 7.01 | 7.01 | 0.00% | |
| 7.03 | 7.03 | 7.01 | 7.01 | +0.86% | |
| 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | |
| 7.00 | 7.00 | 6.95 | 6.95 | -0.71% | |
| 7.04 | 7.19 | 6.97 | 7.00 | -0.28% | |
| 7.14 | 7.24 | 7.02 | 7.02 | -5.14% | |
| 7.30 | 8.19 | 7.06 | 7.40 | +0.68% | |
| 7.35 | 7.52 | 7.28 | 7.35 | +3.09% | |
| 7.51 | 7.51 | 7.10 | 7.13 | -1.11% | |
| 7.21 | 7.21 | 7.21 | 7.21 | +1.98% | |
| 7.65 | 7.65 | 7.07 | 7.07 | -3.02% | |
| 7.35 | 7.35 | 7.29 | 7.29 | +0.69% | |
| 7.30 | 7.30 | 7.24 | 7.24 | +1.12% | |
| 7.45 | 7.45 | 7.15 | 7.16 | +3.32% | |
| 7.06 | 7.06 | 6.93 | 6.93 | -4.15% | |
| 7.21 | 7.23 | 7.21 | 7.23 | -0.96% | |
| 7.20 | 7.36 | 7.20 | 7.30 | -0.68% | |
| 7.67 | 7.67 | 7.20 | 7.35 | 0.00% | |
| 7.30 | 7.44 | 7.30 | 7.35 | +0.68% | |
| 7.15 | 7.35 | 7.15 | 7.30 | +1.39% | |
| 7.60 | 7.67 | 7.20 | 7.20 | +2.13% | |
| 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | |
| 6.65 | 7.30 | 6.65 | 7.05 | -0.70% | |
| 7.22 | 7.22 | 7.10 | 7.10 | 0.00% | |
| 7.01 | 7.26 | 7.01 | 7.10 | -3.53% | |
| 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | |
| 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | |
| 6.98 | 7.40 | 6.98 | 7.36 | +6.36% | |
| 7.15 | 7.25 | 6.85 | 6.92 | -0.29% | |
| 6.25 | 6.94 | 6.25 | 6.94 | +10.86% | |
| 6.62 | 6.62 | 6.26 | 6.26 | +0.97% | |
| 6.20 | 6.20 | 6.20 | 6.20 | +0.16% | |
| 6.34 | 6.34 | 6.19 | 6.19 | -7.61% | |
| 6.37 | 6.70 | 6.33 | 6.70 | -0.45% | |
| 6.60 | 6.73 | 6.59 | 6.73 | +1.97% | |
| 6.67 | 6.67 | 6.50 | 6.60 | +3.61% | |
| 6.55 | 6.55 | 6.37 | 6.37 | -0.47% | |
| 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | |
| 6.75 | 6.75 | 6.25 | 6.48 | -6.76% | |
| 6.75 | 6.95 | 6.75 | 6.95 | +4.04% | |
| 6.74 | 7.09 | 6.68 | 6.68 | +1.83% | |
| 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | |
| 6.33 | 6.56 | 6.33 | 6.56 | -0.61% | |
| 6.60 | 6.60 | 6.60 | 6.60 | +3.12% | |
| 6.53 | 6.53 | 6.40 | 6.40 | -5.19% | |
| 6.75 | 6.75 | 6.75 | 6.75 | +1.96% | |
| 6.62 | 6.62 | 6.62 | 6.62 | 0.00% | |
| 5.98 | 6.62 | 5.98 | 6.62 | -3.22% | |
| 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | |
| 6.85 | 6.85 | 6.85 | 6.85 | +1.78% | |
| 6.69 | 6.73 | 6.60 | 6.73 | +0.75% | |
| 6.68 | 6.68 | 6.68 | 6.68 | 0.00% | |
| 6.50 | 6.72 | 6.50 | 6.68 | -2.05% | |
| 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | |
| 6.79 | 6.84 | 6.79 | 6.84 | -3.12% | |
| 7.06 | 7.06 | 7.06 | 7.06 | 0.00% | |
| 6.84 | 7.06 | 6.84 | 7.06 | +2.02% | |
| 6.68 | 6.92 | 6.68 | 6.92 | +3.28% | |
| 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | |
| 7.09 | 7.09 | 6.70 | 6.70 | -1.33% | |
| 6.79 | 6.79 | 6.79 | 6.79 | +2.41% | |
| 6.63 | 6.63 | 6.63 | 6.63 | 0.00% | |
| 6.63 | 6.63 | 6.63 | 6.63 | +5.07% | |
| 6.31 | 6.31 | 6.31 | 6.31 | -3.66% | |
| 6.55 | 6.55 | 6.55 | 6.55 | +3.15% | |
| 6.17 | 6.35 | 6.17 | 6.35 | -4.22% | |
| 6.67 | 6.67 | 6.63 | 6.63 | +4.91% | |
| 6.32 | 6.32 | 6.32 | 6.32 | -6.23% | |
| 6.74 | 6.74 | 6.74 | 6.74 | +3.22% | |
| 6.53 | 6.53 | 6.53 | 6.53 | -1.06% | |
| 6.60 | 6.60 | 6.60 | 6.60 | +1.07% | |
| 6.53 | 6.53 | 6.53 | 6.53 | 0.00% | |
| 6.11 | 6.53 | 6.11 | 6.53 | +3.65% | |
| 6.30 | 6.30 | 6.30 | 6.30 | -6.53% | |
| 6.74 | 6.74 | 6.74 | 6.74 | +2.12% | |
| 6.60 | 6.60 | 6.55 | 6.60 | +1.85% | |
| 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | |
| 6.44 | 6.48 | 6.30 | 6.48 | -1.22% | |
| 6.85 | 6.85 | 6.42 | 6.56 | -9.39% | |
| 7.24 | 7.24 | 7.24 | 7.24 | 0.00% | |
| 7.24 | 7.24 | 7.24 | 7.24 | +10.53% | |
| 6.50 | 6.55 | 6.50 | 6.55 | -4.24% | |
| 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.84 | 6.84 | 6.84 | +0.74% | |
| 6.75 | 6.79 | 6.75 | 6.79 | -4.63% | |
| 7.12 | 7.12 | 7.12 | 7.12 | 0.00% | |
| 7.12 | 7.12 | 7.12 | 7.12 | +3.64% | |
| 6.90 | 6.90 | 6.86 | 6.87 | -5.89% | |
| 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | |
| 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | |
| 7.33 | 7.33 | 7.33 | 7.33 | -1.74% | |
| 7.35 | 7.46 | 7.35 | 7.46 | +0.95% | |
| 7.39 | 7.39 | 7.39 | 7.39 | +5.42% | |
| 7.00 | 7.01 | 7.00 | 7.01 | -1.41% | |
| 7.23 | 7.26 | 7.10 | 7.11 | +0.85% | |
| 7.10 | 7.10 | 6.90 | 7.05 | +3.83% | |
| 7.29 | 7.29 | 6.79 | 6.79 | -8.49% | |
| 7.00 | 7.42 | 7.00 | 7.42 | -1.85% | |
| 7.50 | 7.56 | 7.15 | 7.56 | -4.06% | |
| 7.20 | 7.88 | 7.20 | 7.88 | -4.37% | |
| 8.00 | 8.25 | 8.00 | 8.24 | -2.37% | |
| 8.44 | 8.44 | 8.44 | 8.44 | 0.00% | |
| 8.52 | 8.52 | 8.44 | 8.44 | -0.35% | |
| 8.10 | 8.47 | 8.09 | 8.47 | +5.09% | |
| 7.66 | 8.06 | 7.66 | 8.06 | +1.38% | |
| 7.95 | 7.95 | 7.95 | 7.95 | +1.53% | |
| 8.30 | 8.30 | 7.69 | 7.83 | +4.12% | |
| 7.70 | 7.70 | 7.52 | 7.52 | -1.05% | |
| 7.60 | 7.60 | 7.60 | 7.60 | -6.75% | |
| 8.00 | 8.15 | 7.86 | 8.15 | +1.49% | |
| 7.75 | 8.17 | 7.75 | 8.03 | +3.61% | |
| 8.30 | 8.30 | 7.75 | 7.75 | -5.37% | |
| 8.19 | 8.19 | 8.19 | 8.19 | +2.50% | |
| 8.67 | 8.67 | 7.80 | 7.99 | -0.50% | |
| 8.10 | 8.10 | 7.90 | 8.03 | +0.50% | |
| 7.99 | 7.99 | 7.99 | 7.99 | +1.78% | |
| 7.75 | 7.85 | 7.60 | 7.85 | +2.48% | |
| 7.56 | 7.95 | 7.24 | 7.66 | -4.25% | |
| 8.16 | 8.16 | 7.95 | 8.00 | -2.20% | |
| 8.20 | 8.20 | 8.18 | 8.18 | -1.45% | |
| 8.30 | 8.30 | 8.30 | 8.30 | +1.22% | |
| 7.95 | 8.25 | 7.95 | 8.20 | +0.74% | |
| 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | |
| 8.10 | 8.20 | 8.10 | 8.14 | -0.25% | |
| 8.21 | 8.21 | 8.16 | 8.16 | -0.73% | |
| 8.40 | 8.40 | 8.22 | 8.22 | -2.03% | |
| 8.39 | 8.39 | 8.39 | 8.39 | +0.60% | |
| 8.30 | 8.34 | 8.27 | 8.34 | -0.71% | |
| 8.40 | 8.40 | 8.40 | 8.40 | -1.06% | |
| 8.49 | 8.49 | 8.49 | 8.49 | 0.00% | |
| 8.50 | 8.50 | 8.49 | 8.49 | +2.41% | |
| 8.35 | 8.40 | 8.29 | 8.29 | -0.12% | |
| 8.25 | 8.30 | 8.24 | 8.30 | +2.34% | |
| 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | |
| 8.11 | 8.11 | 8.11 | 8.11 | -1.46% | |
| 7.77 | 8.23 | 7.67 | 8.23 | +1.35% | |
| 7.85 | 8.31 | 7.65 | 8.12 | -4.25% | |
| 8.48 | 8.48 | 8.48 | 8.48 | 0.00% | |
| 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | |
| 8.92 | 8.92 | 8.50 | 8.50 | -2.86% | |
| 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | |
| 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | |
| 8.50 | 8.75 | 8.50 | 8.75 | +3.55% | |
| 8.40 | 8.45 | 8.40 | 8.45 | +0.84% | |
| 8.25 | 8.38 | 8.25 | 8.38 | +1.70% | |
| 8.24 | 8.24 | 8.24 | 8.24 | 0.00% | |
| 8.01 | 8.25 | 7.71 | 8.24 | +2.87% | |
| 8.01 | 8.01 | 8.01 | 8.01 | -1.72% | |
| 8.00 | 8.15 | 7.84 | 8.15 | -0.73% | |
| 8.00 | 8.21 | 8.00 | 8.21 | -1.20% | |
| 8.31 | 8.31 | 8.31 | 8.31 | -1.19% | |
| 8.32 | 8.41 | 8.32 | 8.41 | -0.94% | |
| 8.25 | 8.49 | 8.25 | 8.49 | +2.54% | |
| 8.11 | 8.28 | 8.11 | 8.28 | +1.60% | |
| 8.05 | 8.15 | 8.05 | 8.15 | +4.09% | |
| 7.83 | 7.83 | 7.83 | 7.83 | -0.25% | |
| 7.80 | 8.00 | 7.74 | 7.85 | +1.03% | |
| 7.69 | 7.77 | 7.69 | 7.77 | +1.57% | |
| 7.24 | 7.65 | 7.24 | 7.65 | +5.37% | |
| 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | |
| 7.21 | 7.26 | 7.03 | 7.26 | +3.42% | |
| 7.13 | 7.14 | 6.94 | 7.02 | -0.28% | |
| 7.05 | 7.05 | 6.99 | 7.04 | +0.43% | |
| 7.10 | 7.10 | 6.76 | 7.01 | -0.85% | |
| 7.01 | 7.10 | 6.95 | 7.07 | +1.73% | |
| 6.97 | 6.97 | 6.87 | 6.95 | -2.25% | |
| 6.56 | 7.22 | 6.56 | 7.11 | -0.56% | |
| 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | |
| 7.30 | 7.40 | 7.13 | 7.40 | +4.23% | |
| 7.05 | 7.10 | 7.05 | 7.10 | -1.11% | |
| 7.39 | 7.39 | 7.18 | 7.18 | +0.42% | |
| 7.15 | 7.15 | 7.15 | 7.15 | +0.70% | |
| 7.19 | 7.19 | 6.93 | 7.10 | -0.28% | |
| 7.07 | 7.12 | 7.00 | 7.12 | -0.84% | |
| 7.18 | 7.18 | 7.18 | 7.18 | 0.00% | |
| 7.09 | 7.18 | 7.09 | 7.18 | +0.28% | |
| 7.49 | 7.49 | 7.16 | 7.16 | -1.24% | |
| 7.30 | 7.30 | 7.25 | 7.25 | -1.36% | |
| 7.60 | 7.60 | 7.20 | 7.35 | -2.26% | |
| 7.52 | 7.52 | 7.52 | 7.52 | +0.94% | |
| 7.45 | 7.55 | 7.45 | 7.45 | +0.13% | |
| 7.65 | 7.67 | 7.35 | 7.44 | +1.09% | |
| 7.39 | 7.44 | 7.35 | 7.36 | -2.65% | |
| 7.70 | 7.70 | 7.56 | 7.56 | +0.80% | |
| 7.55 | 7.55 | 7.49 | 7.50 | -0.66% | |
| 7.60 | 7.60 | 7.55 | 7.55 | -1.56% | |
| 7.80 | 7.80 | 7.67 | 7.67 | -0.39% | |
| 8.03 | 8.03 | 7.70 | 7.70 | -2.78% | |
| 7.65 | 7.92 | 7.65 | 7.92 | -2.22% | |
| 8.09 | 8.10 | 8.09 | 8.10 | +2.66% | |
| 7.55 | 7.89 | 7.55 | 7.89 | -2.71% | |
| 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | |
| 8.15 | 8.15 | 8.11 | 8.11 | 0.00% | |
| 8.20 | 8.20 | 8.06 | 8.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CUVL chart for longer ranges.