Ceryvyn Therapeutics Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.535	0.563	0.535	0.550	0.550	1,646,143
2024-09-04	0.550	0.560	0.530	0.550	0.550	1,077,330
2024-09-03	0.575	0.575	0.550	0.565	0.565	1,260,927
2024-09-02	0.580	0.598	0.555	0.565	0.565	14,498,164
2024-08-30	0.540	0.585	0.540	0.585	0.585	2,445,848
2024-08-29	0.525	0.555	0.525	0.555	0.555	551,815
2024-08-28	0.545	0.545	0.515	0.535	0.535	1,140,301
2024-08-27	0.545	0.560	0.538	0.545	0.545	3,698,280
2024-08-26	0.570	0.570	0.520	0.540	0.540	12,048,249
2024-08-23	0.550	0.565	0.550	0.560	0.560	2,097,803
2024-08-22	0.515	0.575	0.515	0.555	0.555	3,732,843
2024-08-21	0.480	0.520	0.480	0.505	0.505	849,088
2024-08-20	0.495	0.508	0.475	0.475	0.475	9,050,294
2024-08-19	0.485	0.505	0.465	0.495	0.495	1,420,583
2024-08-16	0.460	0.490	0.455	0.490	0.490	7,316,216
2024-08-15	0.440	0.455	0.435	0.450	0.450	934,300
2024-08-14	0.420	0.455	0.420	0.440	0.440	1,197,892
2024-08-13	0.420	0.425	0.415	0.420	0.420	572,153
2024-08-12	0.410	0.428	0.405	0.420	0.420	685,071
2024-08-09	0.420	0.425	0.408	0.410	0.410	1,198,938
2024-08-08	0.425	0.433	0.415	0.415	0.415	1,419,820
2024-08-07	0.435	0.440	0.425	0.425	0.425	1,023,061
2024-08-06	0.415	0.435	0.403	0.430	0.430	2,001,099
2024-08-05	0.465	0.465	0.410	0.410	0.410	18,949,933
2024-08-02	0.440	0.470	0.425	0.470	0.470	2,960,189
2024-08-01	0.430	0.455	0.430	0.445	0.445	1,930,008
2024-07-31	0.420	0.440	0.405	0.430	0.430	1,610,698
2024-07-30	0.430	0.435	0.410	0.415	0.415	1,623,367
2024-07-29	0.420	0.450	0.420	0.445	0.445	7,074,303
2024-07-26	0.415	0.420	0.400	0.410	0.410	1,119,066
2024-07-25	0.405	0.425	0.388	0.405	0.405	2,714,213
2024-07-24	0.390	0.410	0.385	0.405	0.405	1,397,595
2024-07-23	0.380	0.390	0.380	0.385	0.385	4,670,514
2024-07-22	0.383	0.390	0.380	0.380	0.380	965,503
2024-07-19	0.380	0.390	0.375	0.380	0.380	463,932
2024-07-18	0.380	0.400	0.375	0.380	0.380	3,107,452
2024-07-17	0.375	0.375	0.370	0.375	0.375	2,465,396
2024-07-16	0.380	0.390	0.370	0.375	0.375	21,435,160
2024-07-15	0.375	0.420	0.375	0.380	0.380	3,621,557
2024-07-12	0.365	0.385	0.360	0.370	0.370	1,610,893
2024-07-11	0.370	0.378	0.360	0.365	0.365	1,298,436
2024-07-10	0.365	0.385	0.355	0.365	0.365	1,856,704
2024-07-09	0.360	0.375	0.345	0.365	0.365	2,117,322
2024-07-08	0.355	0.370	0.345	0.360	0.360	1,525,022
2024-07-05	0.340	0.350	0.335	0.345	0.345	2,875,399
2024-07-04	0.345	0.345	0.335	0.340	0.340	1,205,880
2024-07-03	0.350	0.350	0.340	0.340	0.340	814,782
2024-07-02	0.350	0.350	0.345	0.345	0.345	2,992,966
2024-07-01	0.360	0.365	0.345	0.345	0.345	666,437
2024-06-28	0.355	0.365	0.350	0.350	0.350	2,624,654
2024-06-27	0.355	0.360	0.345	0.360	0.360	1,732,666
2024-06-26	0.345	0.365	0.345	0.360	0.360	2,100,652
2024-06-25	0.345	0.350	0.340	0.345	0.345	1,164,567
2024-06-24	0.360	0.365	0.343	0.345	0.345	3,240,272
2024-06-21	0.360	0.360	0.355	0.355	0.355	1,766,190
2024-06-20	0.370	0.370	0.355	0.360	0.360	10,766,580
2024-06-19	0.375	0.375	0.365	0.370	0.370	9,885,211
2024-06-18	0.370	0.375	0.365	0.370	0.370	960,840
2024-06-17	0.365	0.375	0.360	0.370	0.370	2,761,755
2024-06-14	0.390	0.390	0.365	0.365	0.365	5,914,152

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.