Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.688	0.688	0.646	0.660	0.660	388,292
2023-04-04	0.688	0.698	0.650	0.698	0.698	337,886
2023-04-03	0.688	0.693	0.660	0.693	0.693	161,546
2023-03-31	0.679	0.688	0.669	0.688	0.688	143,256
2023-03-30	0.683	0.702	0.674	0.693	0.693	569,796
2023-03-29	0.716	0.721	0.683	0.693	0.693	219,231
2023-03-28	0.726	0.726	0.712	0.712	0.712	51,914
2023-03-27	0.740	0.740	0.716	0.721	0.721	83,622
2023-03-24	0.745	0.749	0.721	0.745	0.745	111,050
2023-03-23	0.735	0.740	0.712	0.726	0.726	135,601
2023-03-22	0.745	0.749	0.735	0.745	0.745	372,132
2023-03-21	0.754	0.754	0.738	0.745	0.745	178,012
2023-03-20	0.773	0.773	0.749	0.754	0.754	216,565
2023-03-17	0.794	0.825	0.759	0.778	0.778	153,098
2023-03-16	0.782	0.820	0.759	0.820	0.820	244,609
2023-03-15	0.815	0.815	0.768	0.815	0.815	83,129
2023-03-14	0.815	0.848	0.773	0.811	0.811	230,750
2023-03-13	0.782	0.834	0.768	0.834	0.834	194,794
2023-03-10	0.797	0.820	0.778	0.820	0.820	87,994
2023-03-09	0.782	0.834	0.768	0.806	0.806	96,220
2023-03-08	0.782	0.792	0.749	0.792	0.792	201,461
2023-03-07	0.792	0.797	0.782	0.792	0.792	69,916
2023-03-06	0.773	0.797	0.754	0.797	0.797	123,992
2023-03-03	0.773	0.801	0.749	0.801	0.801	139,409
2023-03-02	0.773	0.797	0.754	0.797	0.797	126,769
2023-03-01	0.773	0.792	0.749	0.792	0.792	197,147
2023-02-28	0.792	0.797	0.754	0.787	0.787	381,842
2023-02-27	0.792	0.797	0.773	0.792	0.792	1,694,452
2023-02-24	0.848	0.858	0.778	0.801	0.801	772,497
2023-02-23	0.863	0.867	0.830	0.848	0.848	237,451
2023-02-22	0.839	0.867	0.830	0.867	0.867	170,485
2023-02-21	0.834	0.858	0.830	0.858	0.858	26,350
2023-02-20	0.848	0.848	0.839	0.844	0.844	25,834
2023-02-17	0.877	0.877	0.834	0.844	0.844	81,034
2023-02-16	0.863	0.872	0.834	0.867	0.867	155,312
2023-02-15	0.853	0.863	0.844	0.848	0.848	130,374
2023-02-14	0.896	0.900	0.844	0.853	0.853	1,641,363
2023-02-13	0.910	0.910	0.867	0.881	0.881	182,785
2023-02-10	0.877	0.929	0.877	0.929	0.929	903,515
2023-02-09	0.914	0.933	0.886	0.891	0.891	583,216
2023-02-08	0.938	0.952	0.910	0.929	0.929	544,229
2023-02-07	0.910	0.924	0.898	0.905	0.905	178,687
2023-02-06	0.938	0.971	0.919	0.938	0.938	208,653
2023-02-03	0.929	0.962	0.924	0.952	0.952	425,135
2023-02-02	0.872	0.929	0.872	0.929	0.929	214,918
2023-02-01	0.881	0.905	0.881	0.896	0.896	183,075
2023-01-31	0.896	0.910	0.879	0.896	0.896	152,693
2023-01-30	0.881	0.910	0.881	0.896	0.896	279,092
2023-01-27	0.853	0.900	0.853	0.881	0.881	217,551
2023-01-25	0.848	0.872	0.841	0.853	0.853	434,549
2023-01-24	0.834	0.848	0.834	0.848	0.848	156,302
2023-01-23	0.839	0.853	0.839	0.848	0.848	218,551
2023-01-20	0.844	0.844	0.834	0.839	0.839	322,263
2023-01-19	0.834	0.848	0.834	0.848	0.848	66,385
2023-01-18	0.863	0.881	0.830	0.830	0.830	83,130
2023-01-17	0.830	0.839	0.830	0.839	0.839	54,776
2023-01-16	0.844	0.858	0.834	0.848	0.848	172,633
2023-01-13	0.846	0.853	0.830	0.848	0.848	235,215
2023-01-12	0.848	0.848	0.839	0.848	0.848	107,957
2023-01-11	0.858	0.858	0.844	0.848	0.848	205,827

← NewerPage 16 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.