Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.355	0.355	0.325	0.335	0.335	323,391
2023-09-25	0.315	0.345	0.315	0.320	0.320	274,136
2023-09-22	0.335	0.340	0.315	0.320	0.320	1,597,522
2023-09-21	0.340	0.350	0.335	0.335	0.335	471,858
2023-09-20	0.355	0.355	0.325	0.355	0.355	610,379
2023-09-19	0.375	0.375	0.345	0.350	0.350	499,216
2023-09-18	0.390	0.405	0.335	0.370	0.370	1,749,774
2023-09-15	0.400	0.405	0.390	0.390	0.390	1,141,069
2023-09-14	0.405	0.420	0.390	0.395	0.395	656,335
2023-09-13	0.425	0.425	0.405	0.405	0.405	3,262,204
2023-09-12	0.425	0.430	0.415	0.430	0.430	353,487
2023-09-11	0.425	0.430	0.415	0.420	0.420	771,277
2023-09-08	0.420	0.425	0.415	0.415	0.415	87,035
2023-09-07	0.430	0.430	0.415	0.425	0.425	1,962,499
2023-09-06	0.425	0.430	0.415	0.430	0.430	939,268
2023-09-05	0.430	0.435	0.425	0.430	0.430	358,374
2023-09-04	0.430	0.440	0.425	0.435	0.435	371,315
2023-09-01	0.425	0.440	0.425	0.440	0.440	344,204
2023-08-31	0.420	0.435	0.420	0.430	0.430	765,412
2023-08-30	0.435	0.440	0.420	0.420	0.420	952,818
2023-08-29	0.450	0.455	0.435	0.440	0.440	1,724,354
2023-08-28	0.465	0.470	0.435	0.445	0.445	1,631,000
2023-08-25	0.566	0.566	0.566	0.566	0.566	0
2023-08-24	0.566	0.566	0.566	0.566	0.566	0
2023-08-23	0.566	0.608	0.566	0.566	0.566	222,021
2023-08-22	0.566	0.566	0.537	0.561	0.561	144,414
2023-08-21	0.566	0.575	0.528	0.542	0.542	77,052
2023-08-18	0.556	0.580	0.540	0.580	0.580	93,513
2023-08-17	0.608	0.608	0.552	0.556	0.556	128,842
2023-08-16	0.528	0.589	0.528	0.589	0.589	502,001
2023-08-15	0.514	0.528	0.514	0.528	0.528	17,804
2023-08-14	0.519	0.528	0.514	0.528	0.528	68,254
2023-08-11	0.519	0.523	0.509	0.514	0.514	700,617
2023-08-10	0.514	0.528	0.514	0.514	0.514	336,519
2023-08-09	0.537	0.537	0.509	0.509	0.509	334,791
2023-08-08	0.566	0.566	0.528	0.528	0.528	174,648
2023-08-07	0.556	0.561	0.547	0.561	0.561	58,036
2023-08-04	0.561	0.566	0.547	0.566	0.566	120,151
2023-08-03	0.547	0.570	0.547	0.556	0.556	259,365
2023-08-02	0.561	0.580	0.547	0.547	0.547	120,562
2023-08-01	0.552	0.589	0.552	0.561	0.561	744,100
2023-07-31	0.552	0.552	0.528	0.537	0.537	829,339
2023-07-28	0.547	0.552	0.528	0.547	0.547	237,898
2023-07-27	0.519	0.542	0.519	0.528	0.528	355,292
2023-07-26	0.523	0.528	0.519	0.528	0.528	68,665
2023-07-25	0.537	0.542	0.523	0.523	0.523	289,124
2023-07-24	0.533	0.547	0.528	0.547	0.547	671,405
2023-07-21	0.542	0.542	0.533	0.533	0.533	476,247
2023-07-20	0.537	0.547	0.528	0.533	0.533	104,436
2023-07-19	0.556	0.556	0.537	0.537	0.537	136,825
2023-07-18	0.566	0.566	0.542	0.547	0.547	63,215
2023-07-17	0.570	0.570	0.542	0.561	0.561	232,339
2023-07-14	0.566	0.585	0.561	0.570	0.570	243,041
2023-07-13	0.547	0.561	0.537	0.556	0.556	1,169,283
2023-07-12	0.547	0.570	0.533	0.547	0.547	257,315
2023-07-11	0.552	0.552	0.521	0.542	0.542	114,831
2023-07-10	0.552	0.552	0.523	0.528	0.528	156,125
2023-07-07	0.537	0.552	0.528	0.537	0.537	178,057
2023-07-06	0.561	0.561	0.542	0.542	0.542	69,663
2023-07-05	0.594	0.603	0.561	0.580	0.580	323,071

← NewerPage 14 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.