Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.620	0.630	0.615	0.630	0.630	85,027
2024-03-15	0.630	0.630	0.600	0.615	0.615	281,928
2024-03-14	0.630	0.635	0.625	0.635	0.635	71,730
2024-03-13	0.635	0.640	0.625	0.625	0.625	133,304
2024-03-12	0.630	0.645	0.625	0.640	0.640	324,490
2024-03-11	0.650	0.650	0.620	0.620	0.620	117,212
2024-03-08	0.620	0.650	0.620	0.650	0.650	557,792
2024-03-07	0.630	0.630	0.605	0.620	0.620	382,395
2024-03-06	0.640	0.640	0.615	0.630	0.630	164,141
2024-03-05	0.640	0.645	0.615	0.645	0.645	470,564
2024-03-04	0.660	0.660	0.615	0.635	0.635	496,212
2024-03-01	0.660	0.680	0.645	0.670	0.670	908,688
2024-02-29	0.700	0.700	0.630	0.640	0.640	1,230,774
2024-02-28	0.700	0.710	0.675	0.705	0.705	699,709
2024-02-27	0.610	0.690	0.610	0.690	0.690	412,912
2024-02-26	0.645	0.680	0.640	0.650	0.650	739,701
2024-02-23	0.620	0.620	0.595	0.620	0.620	219,125
2024-02-22	0.600	0.645	0.600	0.630	0.630	308,474
2024-02-21	0.595	0.610	0.590	0.590	0.590	141,632
2024-02-20	0.610	0.610	0.595	0.595	0.595	164,620
2024-02-19	0.585	0.655	0.585	0.630	0.630	943,278
2024-02-16	0.580	0.595	0.555	0.585	0.585	214,880
2024-02-15	0.585	0.590	0.560	0.570	0.570	3,566,794
2024-02-14	0.570	0.580	0.550	0.570	0.570	207,269
2024-02-13	0.580	0.590	0.570	0.570	0.570	179,821
2024-02-12	0.565	0.590	0.555	0.570	0.570	359,064
2024-02-09	0.540	0.553	0.535	0.550	0.550	91,702
2024-02-08	0.550	0.550	0.515	0.540	0.540	154,046
2024-02-07	0.565	0.575	0.520	0.550	0.550	453,915
2024-02-06	0.590	0.590	0.555	0.560	0.560	311,799
2024-02-05	0.520	0.590	0.520	0.575	0.575	601,853
2024-02-02	0.485	0.540	0.485	0.525	0.525	296,513
2024-02-01	0.480	0.520	0.475	0.480	0.480	433,187
2024-01-31	0.465	0.490	0.455	0.475	0.475	921,174
2024-01-30	0.470	0.478	0.460	0.465	0.465	189,953
2024-01-29	0.490	0.490	0.475	0.480	0.480	202,677
2024-01-25	0.500	0.500	0.480	0.490	0.490	245,157
2024-01-24	0.505	0.505	0.495	0.500	0.500	151,035
2024-01-23	0.510	0.530	0.505	0.505	0.505	220,299
2024-01-22	0.515	0.530	0.505	0.510	0.510	241,954
2024-01-19	0.480	0.540	0.480	0.505	0.505	1,885,439
2024-01-18	0.500	0.500	0.480	0.480	0.480	114,876
2024-01-17	0.530	0.530	0.480	0.490	0.490	193,008
2024-01-16	0.520	0.520	0.485	0.495	0.495	238,375
2024-01-15	0.525	0.530	0.520	0.530	0.530	46,488
2024-01-12	0.550	0.565	0.530	0.530	0.530	172,774
2024-01-11	0.555	0.570	0.550	0.550	0.550	165,887
2024-01-10	0.585	0.590	0.550	0.550	0.550	449,335
2024-01-09	0.600	0.600	0.560	0.585	0.585	259,483
2024-01-08	0.630	0.650	0.580	0.610	0.610	522,958
2024-01-05	0.575	0.640	0.575	0.615	0.615	1,127,338
2024-01-04	0.585	0.590	0.560	0.575	0.575	224,147
2024-01-03	0.570	0.585	0.560	0.585	0.585	117,605
2024-01-02	0.570	0.585	0.555	0.565	0.565	282,386
2023-12-29	0.555	0.585	0.545	0.570	0.570	798,488
2023-12-28	0.600	0.605	0.545	0.560	0.560	1,221,041
2023-12-27	0.500	0.625	0.475	0.595	0.595	1,525,953
2023-12-22	0.480	0.480	0.450	0.455	0.455	176,358
2023-12-21	0.460	0.470	0.455	0.470	0.470	1,017,526
2023-12-20	0.460	0.475	0.445	0.455	0.455	152,538

← NewerPage 12 of 22 · 1,272 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.