Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.645	0.700	0.640	0.680	0.680	2,346,589
2024-11-27	0.640	0.645	0.620	0.645	0.645	3,134,621
2024-11-26	0.620	0.648	0.595	0.640	0.640	4,169,617
2024-11-25	0.605	0.630	0.600	0.610	0.610	2,068,964
2024-11-22	0.615	0.630	0.600	0.605	0.605	1,666,247
2024-11-21	0.660	0.670	0.620	0.625	0.625	2,494,508
2024-11-20	0.640	0.665	0.640	0.660	0.660	1,430,095
2024-11-19	0.635	0.660	0.630	0.645	0.645	1,478,228
2024-11-18	0.640	0.655	0.635	0.650	0.650	7,465,077
2024-11-15	0.695	0.695	0.630	0.655	0.655	4,313,491
2024-11-14	0.745	0.753	0.700	0.700	0.700	3,418,677
2024-11-13	0.810	0.815	0.760	0.760	0.760	6,198,893
2024-11-12	0.815	0.830	0.795	0.825	0.825	765,657
2024-11-11	0.795	0.830	0.795	0.820	0.820	1,615,574
2024-11-08	0.785	0.825	0.785	0.815	0.815	1,499,921
2024-11-07	0.805	0.815	0.770	0.785	0.785	1,857,771
2024-11-06	0.800	0.830	0.795	0.815	0.815	1,617,943
2024-11-05	0.810	0.810	0.788	0.795	0.795	1,308,590
2024-11-04	0.800	0.825	0.800	0.805	0.805	2,232,945
2024-11-01	0.820	0.828	0.800	0.800	0.800	3,214,684
2024-10-31	0.855	0.855	0.820	0.835	0.835	13,422,078
2024-10-30	0.880	0.900	0.840	0.840	0.840	2,570,876
2024-10-29	0.860	0.888	0.840	0.880	0.880	2,308,018
2024-10-28	0.820	0.855	0.805	0.845	0.845	1,338,855
2024-10-25	0.820	0.850	0.820	0.825	0.825	1,087,942
2024-10-24	0.830	0.840	0.818	0.835	0.835	1,621,888
2024-10-23	0.820	0.860	0.800	0.835	0.835	2,685,735
2024-10-22	0.890	0.895	0.800	0.810	0.810	4,545,045
2024-10-21	0.895	0.918	0.885	0.910	0.910	1,233,718
2024-10-18	0.910	0.920	0.875	0.895	0.895	4,283,248
2024-10-17	0.935	0.955	0.900	0.910	0.910	2,310,743
2024-10-16	0.915	0.918	0.895	0.905	0.905	1,140,122
2024-10-15	0.910	0.920	0.885	0.915	0.915	3,401,914
2024-10-14	0.920	0.940	0.870	0.875	0.875	3,834,681
2024-10-11	0.900	0.940	0.875	0.910	0.910	7,220,958
2024-10-10	0.880	0.900	0.870	0.875	0.875	5,803,046
2024-10-09	0.880	0.880	0.860	0.870	0.870	4,510,066
2024-10-08	0.885	0.885	0.858	0.880	0.880	3,692,961
2024-10-07	0.870	0.903	0.835	0.895	0.895	3,729,639
2024-10-04	0.820	0.870	0.810	0.850	0.850	3,483,241
2024-10-03	0.845	0.845	0.800	0.825	0.825	3,473,428
2024-10-02	0.845	0.850	0.800	0.810	0.810	4,042,927
2024-10-01	0.770	0.835	0.758	0.830	0.830	4,249,677
2024-09-30	0.795	0.813	0.773	0.775	0.775	4,274,571
2024-09-27	0.790	0.795	0.745	0.780	0.780	3,109,993
2024-09-26	0.770	0.800	0.765	0.790	0.790	3,591,737
2024-09-25	0.725	0.780	0.725	0.780	0.780	6,987,739
2024-09-24	0.730	0.730	0.705	0.725	0.725	43,399,314
2024-09-23	0.710	0.753	0.703	0.730	0.730	3,702,840
2024-09-20	0.720	0.730	0.680	0.710	0.710	45,011,393
2024-09-19	0.680	0.723	0.675	0.695	0.695	12,552,625
2024-09-18	0.620	0.675	0.620	0.660	0.660	3,887,949
2024-09-17	0.640	0.645	0.628	0.630	0.630	2,864,664
2024-09-16	0.620	0.658	0.620	0.640	0.640	4,214,146
2024-09-13	0.610	0.625	0.590	0.615	0.615	1,560,361
2024-09-12	0.590	0.620	0.585	0.610	0.610	2,603,210
2024-09-11	0.600	0.610	0.590	0.595	0.595	18,988,861
2024-09-10	0.610	0.613	0.575	0.610	0.610	2,563,347
2024-09-09	0.550	0.610	0.540	0.610	0.610	5,637,346
2024-09-06	0.540	0.550	0.530	0.535	0.535	1,527,800

← NewerPage 9 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.