Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.940	0.940	0.905	0.915	0.915	2,079,620
2025-02-25	0.970	0.975	0.935	0.960	0.960	2,897,474
2025-02-24	1.010	1.015	0.965	0.970	0.970	8,121,909
2025-02-21	0.970	1.015	0.948	1.010	1.010	6,971,502
2025-02-20	0.985	1.005	0.930	0.975	0.975	13,210,818
2025-02-19	0.995	1.000	0.945	0.960	0.960	3,644,416
2025-02-18	1.050	1.050	0.995	1.000	1.000	3,628,414
2025-02-17	1.005	1.028	0.990	1.020	1.020	2,654,006
2025-02-14	1.030	1.040	1.000	1.015	1.015	6,337,572
2025-02-13	1.010	1.025	1.000	1.020	1.020	1,928,573
2025-02-12	1.055	1.055	1.005	1.015	1.015	1,977,971
2025-02-11	1.105	1.105	1.040	1.050	1.050	10,072,006
2025-02-10	1.110	1.120	1.090	1.090	1.090	2,645,199
2025-02-07	1.140	1.155	1.120	1.125	1.125	3,761,035
2025-02-06	1.140	1.165	1.120	1.155	1.155	3,194,210
2025-02-05	1.090	1.110	1.070	1.100	1.100	4,179,387
2025-02-04	1.040	1.093	1.030	1.080	1.080	3,100,909
2025-02-03	1.130	1.130	1.045	1.050	1.050	4,182,257
2025-01-31	1.065	1.140	1.043	1.140	1.140	4,938,759
2025-01-30	1.035	1.070	1.015	1.040	1.040	3,778,123
2025-01-29	1.040	1.060	1.015	1.030	1.030	4,808,861
2025-01-28	1.000	1.055	1.000	1.030	1.030	6,109,151
2025-01-24	0.945	1.000	0.945	0.975	0.975	3,050,340
2025-01-23	0.910	0.945	0.895	0.940	0.940	5,431,039
2025-01-22	0.900	0.915	0.875	0.905	0.905	4,394,108
2025-01-21	0.870	0.885	0.845	0.885	0.885	2,576,098
2025-01-20	0.820	0.870	0.820	0.850	0.850	5,355,321
2025-01-17	0.800	0.850	0.790	0.820	0.820	2,397,615
2025-01-16	0.770	0.790	0.725	0.775	0.775	1,922,017
2025-01-15	0.815	0.825	0.750	0.750	0.750	2,669,186
2025-01-14	0.755	0.805	0.740	0.800	0.800	2,218,952
2025-01-13	0.740	0.755	0.725	0.750	0.750	1,387,359
2025-01-10	0.755	0.770	0.745	0.750	0.750	776,239
2025-01-09	0.785	0.785	0.738	0.745	0.745	897,045
2025-01-08	0.790	0.805	0.770	0.785	0.785	2,270,976
2025-01-07	0.740	0.800	0.740	0.795	0.795	1,528,382
2025-01-06	0.780	0.785	0.735	0.740	0.740	1,109,590
2025-01-03	0.765	0.780	0.755	0.765	0.765	695,522
2025-01-02	0.810	0.810	0.760	0.765	0.765	1,187,573
2024-12-31	0.790	0.825	0.785	0.810	0.810	1,044,308
2024-12-30	0.825	0.825	0.783	0.800	0.800	1,464,958
2024-12-27	0.770	0.830	0.770	0.820	0.820	1,847,951
2024-12-24	0.740	0.775	0.735	0.760	0.760	1,355,797
2024-12-23	0.700	0.750	0.695	0.725	0.725	1,981,224
2024-12-20	0.670	0.710	0.670	0.690	0.690	2,072,011
2024-12-19	0.635	0.680	0.610	0.660	0.660	1,316,965
2024-12-18	0.635	0.660	0.625	0.650	0.650	1,330,226
2024-12-17	0.640	0.645	0.625	0.635	0.635	1,310,854
2024-12-16	0.625	0.638	0.615	0.635	0.635	1,344,097
2024-12-13	0.635	0.640	0.620	0.630	0.630	670,680
2024-12-12	0.665	0.675	0.630	0.645	0.645	1,198,499
2024-12-11	0.700	0.700	0.665	0.670	0.670	860,119
2024-12-10	0.700	0.705	0.660	0.695	0.695	2,219,565
2024-12-09	0.710	0.740	0.705	0.705	0.705	501,610
2024-12-06	0.705	0.735	0.705	0.720	0.720	830,460
2024-12-05	0.705	0.735	0.700	0.705	0.705	1,067,298
2024-12-04	0.740	0.745	0.710	0.715	0.715	754,820
2024-12-03	0.725	0.745	0.710	0.740	0.740	1,099,817
2024-12-02	0.735	0.745	0.698	0.705	0.705	2,600,065
2024-11-29	0.700	0.720	0.700	0.720	0.720	2,450,432

← NewerPage 8 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.