Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.834	0.848	0.830	0.830	0.830	47,691
2023-01-09	0.844	0.848	0.837	0.839	0.839	89,430
2023-01-06	0.834	0.848	0.830	0.830	0.830	112,473
2023-01-05	0.848	0.848	0.834	0.844	0.844	69,236
2023-01-04	0.858	0.867	0.834	0.848	0.848	197,743
2023-01-03	0.891	0.891	0.853	0.853	0.853	121,560
2022-12-30	0.848	0.867	0.820	0.863	0.863	284,429
2022-12-29	0.830	0.848	0.806	0.830	0.830	233,325
2022-12-28	0.881	0.886	0.830	0.848	0.848	204,467
2022-12-23	0.881	0.881	0.853	0.858	0.858	83,435
2022-12-22	0.891	0.891	0.863	0.872	0.872	87,900
2022-12-21	0.830	0.886	0.830	0.886	0.886	374,150
2022-12-20	0.839	0.863	0.820	0.830	0.830	1,312,544
2022-12-19	0.839	0.853	0.801	0.830	0.830	499,910
2022-12-16	0.858	0.886	0.839	0.844	0.844	5,673,080
2022-12-15	0.881	0.881	0.839	0.867	0.867	250,855
2022-12-14	0.877	0.891	0.877	0.877	0.877	70,181
2022-12-13	0.872	0.891	0.858	0.891	0.891	242,906
2022-12-12	0.891	0.896	0.867	0.896	0.896	234,861
2022-12-09	0.877	0.886	0.858	0.867	0.867	293,505
2022-12-08	0.886	0.896	0.877	0.877	0.877	310,056
2022-12-07	0.905	0.929	0.881	0.881	0.881	431,818
2022-12-06	0.910	0.938	0.900	0.914	0.914	699,237
2022-12-05	0.891	0.914	0.872	0.905	0.905	1,309,472
2022-12-02	0.891	0.905	0.877	0.891	0.891	356,398
2022-12-01	0.905	0.919	0.891	0.891	0.891	101,022
2022-11-30	0.896	0.914	0.896	0.905	0.905	119,132
2022-11-29	0.896	0.919	0.896	0.914	0.914	107,997
2022-11-28	0.905	0.914	0.896	0.905	0.905	197,389
2022-11-25	0.914	0.914	0.891	0.905	0.905	268,976
2022-11-24	0.910	0.924	0.900	0.914	0.914	1,362,983
2022-11-23	0.900	0.929	0.896	0.900	0.900	581,547
2022-11-22	0.905	0.938	0.905	0.914	0.914	642,842
2022-11-21	0.910	0.943	0.910	0.933	0.933	585,211
2022-11-18	0.914	0.919	0.905	0.914	0.914	91,035
2022-11-17	0.914	0.929	0.896	0.929	0.929	205,789
2022-11-16	0.914	0.943	0.900	0.938	0.938	167,996
2022-11-15	0.900	0.919	0.900	0.914	0.914	83,021
2022-11-14	0.919	0.919	0.891	0.905	0.905	44,274
2022-11-11	0.905	0.938	0.900	0.924	0.924	242,261
2022-11-10	0.924	0.929	0.905	0.905	0.905	33,942
2022-11-09	0.896	0.933	0.891	0.933	0.933	28,352
2022-11-08	0.896	0.900	0.881	0.900	0.900	98,208
2022-11-07	0.905	0.924	0.881	0.886	0.886	157,711
2022-11-04	0.919	0.924	0.905	0.905	0.905	123,981
2022-11-03	0.933	0.940	0.924	0.929	0.929	55,737
2022-11-02	0.938	0.947	0.938	0.938	0.938	61,226
2022-11-01	0.924	0.962	0.914	0.943	0.943	1,492,284
2022-10-31	0.962	0.962	0.910	0.914	0.914	463,579
2022-10-28	0.933	0.952	0.924	0.933	0.933	152,808
2022-10-27	0.933	0.947	0.924	0.933	0.933	2,827,942
2022-10-26	0.933	0.943	0.914	0.914	0.914	135,061
2022-10-25	0.943	0.947	0.929	0.938	0.938	1,040,490
2022-10-24	0.952	0.962	0.938	0.943	0.943	355,589
2022-10-21	0.905	0.931	0.905	0.929	0.929	1,297,189
2022-10-20	0.910	0.919	0.877	0.896	0.896	4,244,782
2022-10-19	0.943	0.943	0.896	0.938	0.938	246,800
2022-10-18	0.962	0.971	0.943	0.952	0.952	329,039
2022-10-17	0.966	0.976	0.943	0.962	0.962	116,507
2022-10-14	0.924	0.957	0.924	0.957	0.957	74,791

← NewerPage 17 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.