Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.470	0.475	0.445	0.445	0.445	386,655
2023-12-18	0.480	0.485	0.460	0.460	0.460	164,429
2023-12-15	0.460	0.475	0.445	0.475	0.475	373,659
2023-12-14	0.440	0.480	0.440	0.480	0.480	257,204
2023-12-13	0.445	0.450	0.423	0.440	0.440	270,382
2023-12-12	0.470	0.475	0.440	0.445	0.445	486,541
2023-12-11	0.490	0.495	0.480	0.480	0.480	1,026,729
2023-12-08	0.485	0.495	0.485	0.495	0.495	72,802
2023-12-07	0.490	0.510	0.485	0.495	0.495	144,715
2023-12-06	0.505	0.520	0.485	0.500	0.500	290,695
2023-12-05	0.510	0.515	0.485	0.505	0.505	1,169,542
2023-12-04	0.490	0.518	0.470	0.490	0.490	364,722
2023-12-01	0.540	0.555	0.470	0.490	0.490	555,518
2023-11-30	0.420	0.530	0.420	0.525	0.525	1,062,738
2023-11-29	0.430	0.440	0.420	0.420	0.420	329,345
2023-11-28	0.400	0.430	0.400	0.430	0.430	327,550
2023-11-27	0.400	0.400	0.385	0.395	0.395	229,806
2023-11-24	0.420	0.445	0.400	0.400	0.400	857,927
2023-11-23	0.375	0.415	0.370	0.415	0.415	239,581
2023-11-22	0.365	0.375	0.365	0.370	0.370	205,706
2023-11-21	0.370	0.375	0.360	0.370	0.370	346,893
2023-11-20	0.380	0.380	0.345	0.360	0.360	629,131
2023-11-17	0.365	0.370	0.355	0.370	0.370	2,115,445
2023-11-16	0.335	0.370	0.335	0.355	0.355	391,855
2023-11-15	0.330	0.340	0.330	0.330	0.330	205,620
2023-11-14	0.328	0.335	0.320	0.325	0.325	168,459
2023-11-13	0.340	0.350	0.325	0.330	0.330	384,955
2023-11-10	0.328	0.330	0.320	0.330	0.330	165,136
2023-11-09	0.325	0.330	0.320	0.325	0.325	81,151
2023-11-08	0.325	0.340	0.320	0.320	0.320	457,942
2023-11-07	0.330	0.335	0.315	0.330	0.330	393,281
2023-11-06	0.350	0.350	0.330	0.350	0.350	1,411,294
2023-11-03	0.330	0.345	0.320	0.345	0.345	185,067
2023-11-02	0.335	0.345	0.320	0.320	0.320	230,005
2023-11-01	0.335	0.345	0.330	0.330	0.330	701,267
2023-10-31	0.335	0.335	0.320	0.330	0.330	135,121
2023-10-30	0.320	0.325	0.315	0.325	0.325	319,355
2023-10-27	0.335	0.335	0.320	0.320	0.320	215,302
2023-10-26	0.315	0.315	0.315	0.315	0.315	0
2023-10-25	0.315	0.315	0.315	0.315	0.315	0
2023-10-24	0.320	0.320	0.315	0.315	0.315	80,343
2023-10-23	0.330	0.330	0.315	0.320	0.320	1,108,441
2023-10-20	0.340	0.340	0.320	0.330	0.330	399,437
2023-10-19	0.340	0.345	0.335	0.340	0.340	293,569
2023-10-18	0.340	0.340	0.340	0.340	0.340	104,507
2023-10-17	0.340	0.340	0.340	0.340	0.340	758,108
2023-10-16	0.340	0.340	0.335	0.340	0.340	68,003
2023-10-13	0.350	0.350	0.340	0.340	0.340	158,042
2023-10-12	0.360	0.360	0.345	0.345	0.345	148,027
2023-10-11	0.350	0.365	0.345	0.360	0.360	223,544
2023-10-10	0.350	0.355	0.343	0.350	0.350	106,949
2023-10-09	0.335	0.355	0.328	0.335	0.335	104,461
2023-10-06	0.325	0.340	0.325	0.330	0.330	93,753
2023-10-05	0.345	0.345	0.325	0.330	0.330	205,520
2023-10-04	0.335	0.350	0.335	0.350	0.350	116,831
2023-10-03	0.320	0.375	0.320	0.320	0.320	1,334,688
2023-10-02	0.335	0.335	0.315	0.315	0.315	133,264
2023-09-29	0.320	0.330	0.315	0.330	0.330	332,296
2023-09-28	0.325	0.325	0.313	0.320	0.320	260,682
2023-09-27	0.335	0.335	0.320	0.320	0.320	189,578

← NewerPage 13 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.