Clinuvel Pharmaceuticals Ltd (CLVLF) stock
CLVLFOTCAmerican Depositary ReceiptsFiscal year ends June 30Also trades as CUVL
$5.05−0.33 (-6.13%)
Close on Oct 19, 2026Market cap $254.66MP/E 11.0Yield –
Price history
Clinuvel Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.05
-6.13% on the day
52-week range
$5.05 – $8.45
-40.2% from the high
Change over 52 weeks
-32.0%
From $7.43 on Oct 17, 2025
Average volume
577
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.47 | $5.47 | $5.05 | $5.05 | -6.13% | 17,844 |
| Oct 12, 2026 | $5.38 | $5.38 | $5.38 | $5.38 | 0.00% | 0 |
| Oct 5, 2026 | $5.90 | $5.90 | $5.38 | $5.38 | -5.28% | 2,350 |
| Sep 28, 2026 | $5.68 | $5.68 | $5.68 | $5.68 | +0.09% | 0 |
| Sep 21, 2026 | $5.89 | $5.89 | $5.68 | $5.68 | -3.65% | 860 |
| Sep 14, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Sep 8, 2026 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Aug 31, 2026 | $6.16 | $6.46 | $5.87 | $5.89 | -22.50% | 3,800 |
| Aug 24, 2026 | $7.57 | $7.60 | $7.57 | $7.60 | +4.54% | 200 |
| Aug 17, 2026 | $6.88 | $7.27 | $6.88 | $7.27 | +5.71% | 300 |
| Aug 10, 2026 | $6.54 | $6.88 | $6.54 | $6.88 | +5.16% | 25,986 |
| Aug 3, 2026 | $6.37 | $6.66 | $6.37 | $6.54 | +2.67% | 450 |
| Jul 27, 2026 | $6.37 | $6.37 | $6.37 | $6.37 | +4.43% | 100 |
| Jul 20, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jul 13, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jul 6, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jun 29, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jun 22, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jun 15, 2026 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Jun 8, 2026 | $6.40 | $6.40 | $6.10 | $6.10 | -4.69% | 1,500 |
| Jun 1, 2026 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| May 26, 2026 | $6.40 | $6.40 | $6.40 | $6.40 | -6.16% | 3,000 |
| May 18, 2026 | $6.82 | $6.82 | $6.82 | $6.82 | 0.00% | 0 |
| May 11, 2026 | $6.82 | $6.82 | $6.82 | $6.82 | +0.07% | 0 |
| May 4, 2026 | $6.60 | $6.82 | $6.35 | $6.82 | +8.69% | 5,123 |
| Apr 27, 2026 | $6.27 | $6.27 | $6.27 | $6.27 | 0.00% | 0 |
| Apr 20, 2026 | $6.28 | $6.28 | $6.27 | $6.27 | -0.16% | 281 |
| Apr 13, 2026 | $8.45 | $8.45 | $6.28 | $6.28 | -25.68% | 400 |
| Apr 6, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 30, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 23, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 16, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 9, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 2, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 23, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 17, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 9, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 2, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Jan 26, 2026 | $8.42 | $8.45 | $8.42 | $8.45 | +1.32% | 728 |
| Jan 20, 2026 | $7.70 | $8.34 | $7.70 | $8.34 | +8.31% | 775 |
| Jan 12, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Jan 5, 2026 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Dec 29, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Dec 22, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Dec 15, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | 0.00% | 0 |
| Dec 8, 2025 | $7.98 | $8.12 | $7.70 | $7.70 | -3.45% | 2,051 |
| Dec 1, 2025 | $7.56 | $7.98 | $7.50 | $7.98 | +5.49% | 1,600 |
| Nov 24, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | 0.00% | 0 |
| Nov 17, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | 0.00% | 0 |
| Nov 10, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | 0.00% | 0 |
| Nov 3, 2025 | $6.90 | $7.56 | $6.90 | $7.56 | +8.62% | 240 |
| Oct 27, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | -6.33% | 240 |
| Oct 20, 2025 | $7.43 | $7.43 | $7.43 | $7.43 | 0.00% | 0 |
| Oct 13, 2025 | $8.60 | $8.60 | $7.43 | $7.43 | -13.60% | 226 |
| Oct 6, 2025 | $7.85 | $8.60 | $7.85 | $8.60 | +8.86% | 1,091 |
| Sep 29, 2025 | $7.91 | $7.91 | $7.90 | $7.90 | +1.74% | 326 |
| Sep 22, 2025 | $7.98 | $7.98 | $6.81 | $7.77 | -2.69% | 525 |
| Sep 15, 2025 | $7.45 | $7.98 | $6.99 | $7.98 | +7.11% | 560 |
| Sep 8, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Sep 2, 2025 | $8.50 | $8.50 | $7.00 | $7.45 | -12.35% | 1,640 |
| Aug 25, 2025 | $7.96 | $8.50 | $7.96 | $8.50 | +6.78% | 500 |
| Aug 18, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| Aug 11, 2025 | $7.91 | $8.11 | $7.61 | $7.96 | +0.63% | 3,206 |
| Aug 4, 2025 | $8.00 | $8.00 | $7.91 | $7.91 | -1.12% | 120 |
| Jul 28, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Jul 21, 2025 | $7.25 | $8.00 | $7.25 | $8.00 | +10.80% | 1,600 |
| Jul 14, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | 0.00% | 0 |
| Jul 7, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | 0.00% | 0 |
| Jun 30, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | 0.00% | 0 |
| Jun 23, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | 0.00% | 0 |
| Jun 16, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | 0.00% | 0 |
| Jun 9, 2025 | $7.33 | $7.33 | $7.22 | $7.22 | -1.50% | 100 |
| Jun 2, 2025 | $6.95 | $7.33 | $6.95 | $7.33 | +5.47% | 200 |
| May 27, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| May 19, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| May 12, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 500 |
| May 5, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Apr 28, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | -6.71% | 100 |
| Apr 21, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Apr 14, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Apr 7, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Mar 31, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | 0.00% | 0 |
| Mar 24, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | +0.07% | 0 |
| Mar 17, 2025 | $7.68 | $7.68 | $7.45 | $7.45 | -3.06% | 200 |
| Mar 10, 2025 | $7.68 | $7.68 | $7.68 | $7.68 | -0.01% | 0 |
| Mar 3, 2025 | $7.30 | $7.68 | $7.30 | $7.68 | +5.22% | 1,000 |
| Feb 24, 2025 | $6.95 | $7.64 | $6.95 | $7.30 | +5.04% | 2,628 |
| Feb 18, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Feb 10, 2025 | $7.00 | $7.35 | $6.95 | $6.95 | +0.72% | 1,425 |
| Feb 3, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jan 27, 2025 | $7.95 | $7.95 | $6.90 | $6.90 | -13.21% | 100 |
| Jan 21, 2025 | $8.00 | $8.00 | $7.36 | $7.95 | +7.72% | 634 |
| Jan 13, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | +0.96% | 400 |
| Jan 6, 2025 | $7.83 | $7.83 | $7.31 | $7.31 | -6.64% | 151 |
| Dec 30, 2024 | $8.45 | $8.45 | $7.83 | $7.83 | -7.34% | 100 |
| Dec 23, 2024 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Dec 16, 2024 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Dec 9, 2024 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Dec 2, 2024 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Nov 25, 2024 | $8.38 | $8.45 | $8.38 | $8.45 | +0.84% | 480 |
| Nov 18, 2024 | $8.38 | $8.38 | $8.38 | $8.38 | 0.00% | 0 |
| Nov 11, 2024 | $9.08 | $9.08 | $8.38 | $8.38 | -7.71% | 550 |
| Nov 4, 2024 | $8.86 | $9.08 | $8.86 | $9.08 | -0.22% | 350 |
| Oct 28, 2024 | $9.10 | $9.10 | $9.10 | $9.10 | 0.00% | 0 |
| Oct 21, 2024 | $9.50 | $9.50 | $9.10 | $9.10 | -4.21% | 1,000 |
| Oct 14, 2024 | $9.44 | $9.50 | $9.44 | $9.50 | +0.64% | 6,000 |
| Oct 7, 2024 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 0 |
| Sep 30, 2024 | $9.28 | $9.44 | $9.28 | $9.44 | +1.72% | 600 |
| Sep 23, 2024 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Sep 16, 2024 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Sep 9, 2024 | $11.46 | $11.46 | $9.28 | $9.28 | -19.02% | 1,000 |
| Sep 3, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Aug 26, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Aug 19, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Aug 12, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Aug 5, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Jul 29, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Jul 22, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Jul 15, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Jul 8, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | -0.78% | 900 |
| Jul 1, 2024 | $10.10 | $11.55 | $10.00 | $11.55 | +14.36% | 4,600 |
| Jun 24, 2024 | $10.00 | $10.10 | $9.81 | $10.10 | +2.85% | 7,100 |
| Jun 17, 2024 | $9.80 | $9.82 | $9.80 | $9.82 | +0.20% | 200 |
| Jun 10, 2024 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Jun 3, 2024 | $9.74 | $9.80 | $9.74 | $9.80 | +0.62% | 3,600 |
| May 28, 2024 | $10.00 | $10.10 | $9.74 | $9.74 | -2.60% | 600 |
| May 20, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| May 13, 2024 | $9.77 | $10.00 | $9.77 | $10.00 | +2.35% | 2,000 |
| May 6, 2024 | $9.77 | $9.77 | $9.77 | $9.77 | 0.00% | 0 |
| Apr 29, 2024 | $9.99 | $10.05 | $9.77 | $9.77 | -0.51% | 6,300 |
| Apr 22, 2024 | $9.51 | $9.82 | $9.51 | $9.82 | +3.26% | 7,100 |
| Apr 15, 2024 | $9.51 | $9.51 | $9.51 | $9.51 | -1.45% | 3,500 |
| Apr 8, 2024 | $8.78 | $9.69 | $8.78 | $9.65 | +9.91% | 800 |
| Apr 1, 2024 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Mar 25, 2024 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Mar 18, 2024 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Mar 11, 2024 | $8.78 | $8.78 | $8.78 | $8.78 | 0.00% | 0 |
| Mar 4, 2024 | $8.57 | $8.91 | $8.57 | $8.78 | +2.45% | 5,100 |
| Feb 26, 2024 | $9.85 | $9.85 | $8.57 | $8.57 | -12.99% | 300 |
| Feb 20, 2024 | $10.50 | $10.55 | $9.85 | $9.85 | -0.71% | 2,800 |
| Feb 12, 2024 | $10.21 | $10.33 | $9.92 | $9.92 | -2.84% | 500 |
| Feb 5, 2024 | $10.13 | $10.21 | $10.13 | $10.21 | +0.79% | 5,100 |
| Jan 29, 2024 | $10.13 | $10.13 | $10.13 | $10.13 | +1.81% | 2,600 |
| Jan 22, 2024 | $11.07 | $11.07 | $9.95 | $9.95 | -10.12% | 300 |
| Jan 16, 2024 | $11.07 | $11.07 | $11.07 | $11.07 | 0.00% | 0 |
| Jan 8, 2024 | $10.52 | $11.32 | $10.31 | $11.07 | +5.23% | 4,900 |
| Jan 2, 2024 | $10.52 | $10.52 | $10.52 | $10.52 | 0.00% | 0 |
| Dec 26, 2023 | $11.46 | $11.46 | $10.52 | $10.52 | -8.20% | 8,700 |
| Dec 18, 2023 | $11.46 | $11.46 | $11.46 | $11.46 | 0.00% | 0 |
| Dec 11, 2023 | $11.01 | $11.46 | $11.01 | $11.46 | +4.09% | 1,000 |
| Dec 4, 2023 | $10.05 | $11.01 | $10.05 | $11.01 | +9.55% | 200 |
| Nov 27, 2023 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Nov 20, 2023 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Nov 13, 2023 | $10.05 | $10.05 | $10.05 | $10.05 | 0.00% | 0 |
| Nov 6, 2023 | $10.05 | $10.05 | $10.05 | $10.05 | +4.15% | 900 |
| Oct 30, 2023 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 0 |
| Oct 23, 2023 | $9.65 | $9.65 | $9.65 | $9.65 | -7.21% | 2,700 |
| Oct 16, 2023 | $10.30 | $10.40 | $10.30 | $10.40 | +6.45% | 2,000 |
| Oct 9, 2023 | $9.77 | $9.77 | $9.77 | $9.77 | 0.00% | 0 |
| Oct 2, 2023 | $9.68 | $9.77 | $8.76 | $9.77 | +0.93% | 1,200 |
| Sep 25, 2023 | $9.46 | $9.68 | $9.42 | $9.68 | -2.02% | 2,300 |
| Sep 18, 2023 | $10.30 | $10.31 | $9.88 | $9.88 | -4.08% | 300 |
| Sep 11, 2023 | $10.36 | $10.36 | $10.30 | $10.30 | -18.77% | 14,200 |
| Sep 5, 2023 | $12.68 | $12.68 | $12.68 | $12.68 | 0.00% | 0 |
| Aug 28, 2023 | $12.18 | $12.68 | $12.18 | $12.68 | +4.11% | 500 |
| Aug 21, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 0 |
| Aug 14, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 0 |
| Aug 7, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 0 |
| Jul 31, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 0 |
| Jul 24, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 0 |
| Jul 17, 2023 | $12.18 | $12.18 | $12.18 | $12.18 | 0.00% | 100 |
| Jul 10, 2023 | $12.00 | $12.18 | $11.76 | $12.18 | +1.50% | 600 |
| Jul 3, 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Jun 26, 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Jun 20, 2023 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Jun 12, 2023 | $11.86 | $12.29 | $11.86 | $12.00 | +1.18% | 24,600 |
| Jun 5, 2023 | $11.86 | $11.86 | $11.86 | $11.86 | 0.00% | 0 |
| May 30, 2023 | $12.32 | $12.32 | $11.86 | $11.86 | -3.73% | 800 |
| May 22, 2023 | $11.93 | $12.32 | $11.93 | $12.32 | +3.27% | 300 |
| May 15, 2023 | $12.86 | $12.86 | $11.93 | $11.93 | -7.23% | 400 |
| May 8, 2023 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| May 1, 2023 | $13.04 | $13.15 | $12.86 | $12.86 | -1.38% | 700 |
| Apr 24, 2023 | $13.63 | $13.63 | $13.04 | $13.04 | -4.33% | 3,400 |
| Apr 17, 2023 | $13.41 | $13.63 | $13.41 | $13.63 | +8.95% | 3,900 |
| Apr 10, 2023 | $12.58 | $12.59 | $12.50 | $12.51 | -0.87% | 5,000 |
| Apr 3, 2023 | $12.40 | $12.87 | $12.40 | $12.62 | +1.77% | 1,000 |
| Mar 27, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Mar 20, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Mar 13, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | -6.34% | 400 |
| Mar 6, 2023 | $13.27 | $13.27 | $13.24 | $13.24 | +1.92% | 2,000 |
| Feb 27, 2023 | $13.84 | $13.84 | $12.99 | $12.99 | -20.01% | 300 |
| Feb 21, 2023 | $16.24 | $16.24 | $16.24 | $16.24 | -2.17% | 1,100 |
| Feb 13, 2023 | $16.90 | $16.90 | $16.60 | $16.60 | -1.78% | 200 |
| Feb 6, 2023 | $17.25 | $17.25 | $16.90 | $16.90 | -2.03% | 11,900 |
| Jan 30, 2023 | $19.93 | $19.93 | $17.25 | $17.25 | -11.72% | 29,700 |
| Jan 23, 2023 | $18.38 | $19.54 | $18.38 | $19.54 | +6.31% | 1,900 |
| Jan 17, 2023 | $17.99 | $18.38 | $17.60 | $18.38 | +16.40% | 2,200 |
| Jan 9, 2023 | $16.00 | $16.00 | $15.79 | $15.79 | +10.42% | 700 |
| Jan 3, 2023 | $14.30 | $14.30 | $14.30 | $14.30 | +2.44% | 2,000 |
| Dec 27, 2022 | $13.96 | $13.96 | $13.96 | $13.96 | +1.01% | 200 |
| Dec 19, 2022 | $14.18 | $14.18 | $13.82 | $13.82 | -2.54% | 200 |
| Dec 12, 2022 | $14.23 | $14.24 | $14.18 | $14.18 | +1.87% | 500 |
| Dec 5, 2022 | $12.00 | $13.92 | $12.00 | $13.92 | +16.00% | 6,900 |
| Nov 28, 2022 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Nov 21, 2022 | $13.00 | $13.00 | $12.00 | $12.00 | -7.69% | 200 |
| Nov 14, 2022 | $13.00 | $13.00 | $13.00 | $13.00 | +8.88% | 400 |
| Nov 7, 2022 | $12.60 | $12.60 | $11.94 | $11.94 | -2.53% | 900 |
| Oct 31, 2022 | $12.34 | $12.34 | $12.25 | $12.25 | -0.73% | 2,200 |
| Oct 24, 2022 | $11.25 | $12.34 | $11.25 | $12.34 | +9.69% | 200 |
| Oct 17, 2022 | $11.31 | $11.89 | $11.25 | $11.25 | -0.53% | 4,800 |
| Oct 10, 2022 | $12.20 | $12.20 | $11.31 | $11.31 | -7.30% | 600 |
| Oct 3, 2022 | $12.20 | $12.20 | $12.20 | $12.20 | +6.09% | 500 |
| Sep 26, 2022 | $11.44 | $11.50 | $11.44 | $11.50 | -4.17% | 400 |
| Sep 19, 2022 | $13.19 | $13.19 | $12.00 | $12.00 | -21.00% | 6,100 |
| Sep 12, 2022 | $14.86 | $15.20 | $14.86 | $15.19 | +5.34% | 16,300 |
| Sep 6, 2022 | $13.00 | $14.42 | $13.00 | $14.42 | +14.26% | 3,800 |
| Aug 29, 2022 | $12.01 | $13.90 | $12.01 | $12.62 | +5.08% | 14,300 |
| Aug 22, 2022 | $13.80 | $13.80 | $11.91 | $12.01 | -12.97% | 42,200 |
| Aug 15, 2022 | $13.09 | $14.16 | $13.09 | $13.80 | +5.42% | 400 |
| Aug 8, 2022 | $13.09 | $13.09 | $13.09 | $13.09 | 0.00% | 0 |
| Aug 1, 2022 | $11.36 | $13.25 | $11.36 | $13.09 | +15.23% | 22,600 |
| Jul 25, 2022 | $11.10 | $11.36 | $11.10 | $11.36 | +3.27% | 8,500 |
| Jul 18, 2022 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jul 11, 2022 | $9.75 | $11.00 | $9.75 | $11.00 | +12.82% | 200 |
| Jul 5, 2022 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Jun 27, 2022 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Jun 21, 2022 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Jun 13, 2022 | $9.50 | $9.75 | $9.50 | $9.75 | -7.76% | 600 |
| Jun 6, 2022 | $11.20 | $11.20 | $10.57 | $10.57 | -5.62% | 2,400 |
| May 31, 2022 | $11.33 | $11.33 | $11.16 | $11.20 | +1.08% | 3,800 |
| May 23, 2022 | $11.42 | $11.42 | $11.07 | $11.08 | -2.98% | 700 |
| May 16, 2022 | $11.74 | $11.74 | $11.11 | $11.42 | +0.26% | 18,300 |
| May 9, 2022 | $10.34 | $11.39 | $9.99 | $11.39 | +0.18% | 2,100 |
| May 2, 2022 | $11.50 | $11.50 | $11.37 | $11.37 | -16.40% | 26,400 |
| Apr 25, 2022 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Apr 18, 2022 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Apr 11, 2022 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 100 |
| Apr 4, 2022 | $13.60 | $13.60 | $13.60 | $13.60 | 0.00% | 0 |
| Mar 28, 2022 | $14.40 | $14.40 | $13.60 | $13.60 | -5.56% | 3,800 |
| Mar 21, 2022 | $14.35 | $14.40 | $14.35 | $14.40 | +2.78% | 16,500 |
| Mar 14, 2022 | $14.01 | $14.01 | $14.01 | $14.01 | 0.00% | 0 |
| Mar 7, 2022 | $14.87 | $14.87 | $14.01 | $14.01 | -3.31% | 6,700 |
| Feb 28, 2022 | $14.10 | $15.13 | $14.10 | $14.49 | +2.77% | 10,700 |
| Feb 22, 2022 | $16.65 | $16.65 | $13.07 | $14.10 | -15.32% | 28,500 |
| Feb 14, 2022 | $17.11 | $17.11 | $15.97 | $16.65 | -2.69% | 5,300 |
| Feb 7, 2022 | $16.22 | $17.11 | $16.22 | $17.11 | +5.49% | 400 |
| Jan 31, 2022 | $16.63 | $16.68 | $16.22 | $16.22 | +0.56% | 5,300 |
| Jan 24, 2022 | $16.18 | $16.36 | $15.29 | $16.13 | -11.47% | 7,000 |
| Jan 18, 2022 | $18.25 | $18.25 | $18.22 | $18.22 | -2.72% | 4,300 |
| Jan 10, 2022 | $20.29 | $20.29 | $18.73 | $18.73 | -7.69% | 1,400 |
| Jan 3, 2022 | $19.97 | $20.29 | $19.50 | $20.29 | -0.25% | 1,300 |
| Dec 27, 2021 | $19.44 | $20.34 | $19.44 | $20.34 | +4.63% | 100 |
| Dec 20, 2021 | $19.44 | $19.44 | $19.44 | $19.44 | 0.00% | 0 |
| Dec 13, 2021 | $19.77 | $20.18 | $19.36 | $19.44 | -1.67% | 3,000 |
| Dec 6, 2021 | $19.77 | $19.77 | $19.77 | $19.77 | -2.13% | 3,000 |
| Nov 29, 2021 | $20.19 | $20.64 | $20.19 | $20.20 | -0.54% | 4,700 |
| Nov 22, 2021 | $22.95 | $22.95 | $20.31 | $20.31 | -11.50% | 1,300 |
| Nov 15, 2021 | $23.47 | $23.50 | $22.95 | $22.95 | -5.13% | 1,600 |
| Nov 8, 2021 | $26.63 | $26.63 | $24.19 | $24.19 | -9.16% | 200 |
| Nov 1, 2021 | $28.50 | $28.50 | $26.63 | $26.63 | -6.56% | 2,100 |
| Oct 25, 2021 | $30.20 | $30.20 | $28.50 | $28.50 | -5.63% | 200 |
| Oct 18, 2021 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 0 |
| Oct 11, 2021 | $30.19 | $30.40 | $27.47 | $30.20 | +0.03% | 8,500 |
| Oct 4, 2021 | $30.19 | $30.19 | $30.19 | $30.19 | 0.00% | 1,100 |
| Sep 27, 2021 | $30.00 | $30.90 | $30.00 | $30.19 | +0.63% | 3,800 |
| Sep 20, 2021 | $28.78 | $30.20 | $28.78 | $30.00 | +0.70% | 5,800 |
| Sep 13, 2021 | $29.00 | $30.50 | $29.00 | $29.79 | +2.72% | 5,400 |
| Sep 7, 2021 | $29.25 | $29.25 | $28.80 | $29.00 | -2.91% | 9,000 |
| Aug 30, 2021 | $24.63 | $29.87 | $24.63 | $29.87 | +21.27% | 2,600 |
| Aug 23, 2021 | $20.37 | $24.63 | $20.37 | $24.63 | +20.91% | 14,400 |
| Aug 16, 2021 | $19.39 | $20.39 | $19.21 | $20.37 | +5.05% | 6,600 |
| Aug 9, 2021 | $20.92 | $20.92 | $19.35 | $19.39 | -7.31% | 1,000 |
| Aug 2, 2021 | $20.92 | $20.92 | $20.92 | $20.92 | 0.00% | 0 |
| Jul 26, 2021 | $20.01 | $20.92 | $20.01 | $20.92 | +4.55% | 400 |
| Jul 19, 2021 | $20.01 | $20.01 | $20.01 | $20.01 | -2.39% | 5,000 |
| Jul 12, 2021 | $20.50 | $20.50 | $20.50 | $20.50 | -9.45% | 4,000 |
| Jul 6, 2021 | $22.64 | $22.64 | $22.64 | $22.64 | 0.00% | 0 |
| Jun 28, 2021 | $21.48 | $22.64 | $21.48 | $22.64 | +5.40% | 600 |
| Jun 21, 2021 | $21.94 | $21.94 | $21.48 | $21.48 | -2.10% | 28,000 |
| Jun 14, 2021 | $21.94 | $21.94 | $21.94 | $21.94 | +0.14% | 500 |
| Jun 7, 2021 | $21.91 | $21.91 | $21.91 | $21.91 | -7.44% | 2,100 |
| Jun 1, 2021 | $23.67 | $23.67 | $23.67 | $23.67 | 0.00% | 0 |
| May 24, 2021 | $22.23 | $23.67 | $22.23 | $23.67 | +6.48% | 100 |
| May 17, 2021 | $21.69 | $22.71 | $21.69 | $22.23 | -2.03% | 9,700 |
| May 10, 2021 | $22.80 | $22.80 | $22.69 | $22.69 | -0.48% | 100 |
| May 3, 2021 | $22.78 | $22.80 | $22.78 | $22.80 | -1.72% | 1,700 |
| Apr 26, 2021 | $23.45 | $23.48 | $23.20 | $23.20 | +1.05% | 1,300 |
| Apr 19, 2021 | $23.20 | $23.20 | $22.95 | $22.96 | -1.03% | 2,400 |
| Apr 12, 2021 | $22.29 | $23.20 | $22.29 | $23.20 | +4.08% | 2,300 |
| Apr 5, 2021 | $21.00 | $22.29 | $21.00 | $22.29 | +6.14% | 9,800 |
| Mar 29, 2021 | $21.00 | $21.25 | $20.69 | $21.00 | -1.41% | 1,700 |
| Mar 22, 2021 | $21.60 | $21.65 | $20.94 | $21.30 | -1.30% | 9,100 |
| Mar 15, 2021 | $19.90 | $21.58 | $19.90 | $21.58 | +9.21% | 9,000 |
| Mar 8, 2021 | $17.49 | $20.02 | $17.49 | $19.76 | +14.75% | 7,200 |
| Mar 1, 2021 | $17.75 | $19.52 | $17.20 | $17.22 | +1.89% | 18,100 |
| Feb 22, 2021 | $16.00 | $16.99 | $15.46 | $16.90 | +5.62% | 11,300 |
| Feb 16, 2021 | $16.50 | $16.50 | $16.00 | $16.00 | -3.03% | 5,000 |
| Feb 8, 2021 | $16.05 | $16.60 | $16.05 | $16.50 | +2.80% | 4,000 |
| Feb 1, 2021 | $16.69 | $16.69 | $16.01 | $16.05 | -3.83% | 3,000 |
| Jan 25, 2021 | $16.62 | $16.96 | $16.54 | $16.69 | +0.42% | 12,800 |
| Jan 19, 2021 | $16.62 | $16.62 | $16.62 | $16.62 | 0.00% | 0 |
| Jan 11, 2021 | $15.96 | $16.75 | $15.96 | $16.62 | +7.02% | 5,100 |
| Jan 4, 2021 | $17.00 | $17.18 | $15.53 | $15.53 | -9.29% | 58,200 |
| Dec 28, 2020 | $16.77 | $17.48 | $16.77 | $17.12 | +3.19% | 1,500 |
| Dec 21, 2020 | $17.50 | $17.50 | $16.59 | $16.59 | -5.20% | 100 |
| Dec 14, 2020 | $16.39 | $17.60 | $16.37 | $17.50 | +5.74% | 10,200 |
| Dec 7, 2020 | $15.70 | $16.70 | $15.70 | $16.55 | +5.41% | 5,000 |
| Nov 30, 2020 | $14.93 | $15.70 | $14.93 | $15.70 | +3.97% | 5,200 |
| Nov 23, 2020 | $14.67 | $15.20 | $14.67 | $15.10 | +1.89% | 3,600 |
| Nov 16, 2020 | $14.93 | $14.93 | $14.82 | $14.82 | -0.60% | 4,500 |
| Nov 9, 2020 | $14.66 | $15.25 | $14.65 | $14.91 | +1.71% | 13,300 |
| Nov 2, 2020 | $15.05 | $15.25 | $14.42 | $14.66 | -2.59% | 2,200 |
| Oct 26, 2020 | $16.18 | $16.18 | $14.93 | $15.05 | -6.98% | 3,200 |
| Oct 19, 2020 | $16.18 | $16.18 | $16.18 | $16.18 | +1.31% | 200 |
| Oct 12, 2020 | $17.39 | $17.39 | $15.97 | $15.97 | -8.17% | 600 |
| Oct 5, 2020 | $16.94 | $17.40 | $16.94 | $17.39 | +5.27% | 4,200 |
| Sep 28, 2020 | $16.67 | $17.10 | $16.51 | $16.52 | -0.78% | 3,900 |
| Sep 21, 2020 | $16.02 | $16.75 | $15.70 | $16.65 | +1.03% | 1,300 |
| Sep 14, 2020 | $15.26 | $17.23 | $15.26 | $16.48 | +6.32% | 3,200 |
| Sep 8, 2020 | $14.60 | $15.50 | $14.60 | $15.50 | +6.16% | 1,000 |
| Aug 31, 2020 | $15.50 | $15.50 | $14.27 | $14.60 | -3.69% | 9,300 |
| Aug 24, 2020 | $15.50 | $15.50 | $15.16 | $15.16 | -2.19% | 100 |
| Aug 17, 2020 | $15.27 | $16.35 | $15.27 | $15.50 | +1.51% | 2,200 |
| Aug 10, 2020 | $15.27 | $15.27 | $15.27 | $15.27 | 0.00% | 0 |
| Aug 3, 2020 | $15.64 | $15.86 | $15.27 | $15.27 | -2.37% | 6,700 |
| Jul 27, 2020 | $15.79 | $15.79 | $15.64 | $15.64 | -8.86% | 900 |
| Jul 20, 2020 | $16.17 | $17.50 | $16.17 | $17.16 | +6.12% | 900 |
| Jul 13, 2020 | $16.17 | $16.17 | $16.17 | $16.17 | 0.00% | 0 |
| Jul 6, 2020 | $18.00 | $18.10 | $15.87 | $16.17 | -9.66% | 8,500 |
| Jun 29, 2020 | $17.11 | $17.90 | $17.11 | $17.90 | +4.62% | 3,000 |
| Jun 22, 2020 | $18.35 | $18.60 | $17.11 | $17.11 | -6.09% | 6,200 |
| Jun 15, 2020 | $15.59 | $18.55 | $15.59 | $18.22 | +19.01% | 13,100 |
| Jun 8, 2020 | $16.53 | $16.53 | $15.31 | $15.31 | -8.60% | 2,100 |
| Jun 1, 2020 | $15.71 | $16.75 | $15.71 | $16.75 | +6.62% | 5,800 |
| May 26, 2020 | $15.40 | $15.72 | $15.30 | $15.71 | +10.63% | 3,700 |
| May 18, 2020 | $13.54 | $14.26 | $13.54 | $14.20 | +5.11% | 1,500 |
| May 11, 2020 | $14.55 | $14.55 | $13.51 | $13.51 | -13.01% | 2,100 |
| May 4, 2020 | $13.81 | $15.53 | $13.81 | $15.53 | +14.02% | 1,900 |
| Apr 27, 2020 | $13.47 | $13.98 | $13.47 | $13.62 | +1.11% | 1,700 |
| Apr 20, 2020 | $14.27 | $14.27 | $12.25 | $13.47 | +0.15% | 3,900 |
| Apr 13, 2020 | $12.86 | $13.45 | $12.70 | $13.45 | +9.62% | 22,000 |
| Apr 6, 2020 | $12.13 | $12.28 | $12.13 | $12.27 | +1.66% | 4,500 |
| Mar 30, 2020 | $11.22 | $12.07 | $11.22 | $12.07 | +10.84% | 800 |
| Mar 23, 2020 | $8.47 | $11.01 | $8.47 | $10.89 | +44.43% | 6,400 |
| Mar 16, 2020 | $7.34 | $9.57 | $7.34 | $7.54 | -14.03% | 3,000 |
| Mar 9, 2020 | $10.66 | $10.96 | $8.57 | $8.77 | -24.66% | 26,300 |
| Mar 2, 2020 | $11.62 | $14.00 | $10.67 | $11.64 | +16.63% | 17,200 |
| Feb 24, 2020 | $15.50 | $15.50 | $9.98 | $9.98 | -39.52% | 16,500 |
| Feb 18, 2020 | $17.43 | $17.43 | $16.26 | $16.50 | -5.82% | 3,800 |
| Feb 10, 2020 | $16.39 | $18.00 | $16.39 | $17.52 | +6.18% | 5,200 |
| Feb 3, 2020 | $17.65 | $17.65 | $16.50 | $16.50 | -9.54% | 3,400 |
| Jan 27, 2020 | $18.21 | $18.24 | $18.20 | $18.24 | -7.88% | 800 |
| Jan 21, 2020 | $19.95 | $19.95 | $19.80 | $19.80 | -0.75% | 100 |
| Jan 13, 2020 | $19.74 | $20.30 | $19.74 | $19.95 | +2.05% | 21,100 |
| Jan 6, 2020 | $20.44 | $20.44 | $19.12 | $19.55 | -4.35% | 1,200 |
| Dec 30, 2019 | $20.10 | $20.44 | $20.10 | $20.44 | +1.69% | 100 |
| Dec 23, 2019 | $19.78 | $20.10 | $19.78 | $20.10 | +1.62% | 2,200 |
| Dec 16, 2019 | $18.59 | $19.78 | $18.59 | $19.78 | +6.40% | 200 |
| Dec 9, 2019 | $18.00 | $18.59 | $18.00 | $18.59 | +3.28% | 2,800 |
| Dec 2, 2019 | $18.00 | $18.00 | $17.41 | $18.00 | -5.01% | 7,500 |
| Nov 25, 2019 | $20.00 | $20.00 | $18.95 | $18.95 | -5.25% | 100 |
| Nov 18, 2019 | $20.86 | $20.86 | $20.00 | $20.00 | +0.15% | 1,200 |
| Nov 11, 2019 | $21.93 | $21.95 | $19.97 | $19.97 | -3.99% | 2,800 |
| Nov 4, 2019 | $21.00 | $21.00 | $20.40 | $20.80 | -0.95% | 1,700 |
| Oct 28, 2019 | $22.00 | $22.06 | $21.00 | $21.00 | -2.28% | 5,600 |
| Oct 21, 2019 | $21.49 | $21.49 | $21.49 | $21.49 | 0.00% | 0 |
| Oct 14, 2019 | $24.50 | $24.50 | $21.49 | $21.49 | -14.28% | 8,400 |
| Oct 7, 2019 | $18.43 | $27.20 | $18.43 | $25.07 | +47.12% | 43,800 |
| Sep 30, 2019 | $17.75 | $17.75 | $16.80 | $17.04 | -4.00% | 7,600 |
| Sep 23, 2019 | $17.06 | $17.79 | $16.82 | $17.75 | +2.13% | 3,900 |
| Sep 16, 2019 | $16.46 | $18.44 | $16.45 | $17.38 | +2.72% | 6,300 |
| Sep 9, 2019 | $18.37 | $18.37 | $16.81 | $16.92 | -5.90% | 3,600 |
| Sep 3, 2019 | $17.27 | $17.98 | $17.27 | $17.98 | +4.11% | 700 |
| Aug 26, 2019 | $17.27 | $17.27 | $17.27 | $17.27 | -5.63% | 100 |
| Aug 19, 2019 | $17.18 | $18.33 | $17.18 | $18.30 | +6.52% | 21,000 |
| Aug 12, 2019 | $18.71 | $18.91 | $17.18 | $17.18 | -6.78% | 6,000 |
| Aug 5, 2019 | $18.80 | $19.10 | $18.33 | $18.43 | -11.14% | 12,200 |
| Jul 29, 2019 | $22.66 | $22.66 | $20.74 | $20.74 | -9.04% | 12,300 |
| Jul 22, 2019 | $23.17 | $23.17 | $22.80 | $22.80 | -2.15% | 1,700 |
| Jul 15, 2019 | $23.29 | $24.14 | $22.98 | $23.30 | -2.47% | 9,900 |
| Jul 8, 2019 | $23.67 | $25.67 | $22.46 | $23.89 | +0.93% | 7,600 |
| Jul 1, 2019 | $23.67 | $23.67 | $23.67 | $23.67 | 0.00% | 4,400 |
| Jun 24, 2019 | $25.93 | $25.93 | $23.67 | $23.67 | -10.34% | 57,500 |
| Jun 17, 2019 | $24.43 | $26.50 | $24.40 | $26.40 | +14.78% | 25,500 |
| Jun 10, 2019 | $22.73 | $23.80 | $22.31 | $23.00 | +0.61% | 1,500 |
| Jun 3, 2019 | $22.21 | $22.86 | $21.02 | $22.86 | -3.63% | 4,900 |
| May 28, 2019 | $23.42 | $23.90 | $23.42 | $23.72 | +7.43% | 8,000 |
| May 20, 2019 | $21.56 | $22.22 | $19.29 | $22.08 | +2.41% | 10,100 |
| May 13, 2019 | $18.39 | $21.56 | $18.39 | $21.56 | +17.24% | 11,100 |
| May 6, 2019 | $17.10 | $19.09 | $16.30 | $18.39 | +7.73% | 52,000 |
| Apr 29, 2019 | $16.87 | $17.13 | $16.87 | $17.07 | +4.66% | 7,000 |
| Apr 22, 2019 | $15.83 | $16.31 | $15.14 | $16.31 | -0.31% | 11,400 |
| Apr 15, 2019 | $18.50 | $18.50 | $15.98 | $16.36 | -11.57% | 2,300 |
| Apr 8, 2019 | $18.52 | $18.55 | $18.50 | $18.50 | -0.11% | 1,700 |
| Apr 1, 2019 | $17.76 | $18.89 | $17.76 | $18.52 | +4.28% | 4,100 |
| Mar 25, 2019 | $17.74 | $18.55 | $17.73 | $17.76 | -3.32% | 4,800 |
| Mar 18, 2019 | $20.75 | $21.00 | $18.37 | $18.37 | -11.00% | 3,200 |
| Mar 11, 2019 | $18.96 | $20.64 | $18.96 | $20.64 | +8.86% | 4,400 |
| Mar 4, 2019 | $19.00 | $19.80 | $18.34 | $18.96 | +4.46% | 15,000 |
| Feb 25, 2019 | $17.19 | $18.75 | $17.19 | $18.15 | +5.77% | 11,800 |
| Feb 19, 2019 | $16.31 | $17.22 | $16.31 | $17.16 | +5.21% | 1,100 |
| Feb 11, 2019 | $16.18 | $16.31 | $16.10 | $16.31 | +0.80% | 14,000 |
| Feb 4, 2019 | $15.27 | $16.29 | $15.27 | $16.18 | +5.96% | 1,000 |
| Jan 28, 2019 | $15.64 | $15.72 | $15.04 | $15.27 | -2.37% | 4,400 |
| Jan 22, 2019 | $15.58 | $15.64 | $15.12 | $15.64 | -4.75% | 800 |
| Jan 14, 2019 | $15.97 | $16.42 | $15.66 | $16.42 | +8.17% | 8,500 |
| Jan 7, 2019 | $13.34 | $15.18 | $13.34 | $15.18 | +16.23% | 10,300 |
| Dec 31, 2018 | $12.50 | $13.06 | $12.23 | $13.06 | +4.65% | 3,600 |
| Dec 24, 2018 | $12.58 | $12.58 | $12.48 | $12.48 | -0.79% | 1,000 |
| Dec 17, 2018 | $12.64 | $13.00 | $12.58 | $12.58 | -0.24% | 5,300 |
| Dec 10, 2018 | $11.89 | $12.62 | $11.32 | $12.61 | +2.60% | 9,800 |
| Dec 3, 2018 | $11.82 | $12.29 | $11.82 | $12.29 | +3.98% | 500 |
| Nov 26, 2018 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Nov 19, 2018 | $12.49 | $12.49 | $11.77 | $11.82 | -7.66% | 5,400 |
| Nov 12, 2018 | $13.41 | $13.42 | $12.78 | $12.80 | -10.30% | 37,700 |
| Nov 5, 2018 | $13.63 | $15.14 | $13.63 | $14.27 | +17.93% | 4,400 |
| Oct 29, 2018 | $12.15 | $12.15 | $10.59 | $12.10 | -0.41% | 10,300 |
| Oct 22, 2018 | $13.67 | $13.67 | $12.00 | $12.15 | -11.12% | 6,100 |
| Oct 15, 2018 | $14.25 | $14.25 | $13.67 | $13.67 | +5.97% | 700 |
| Oct 8, 2018 | $14.97 | $14.97 | $12.78 | $12.90 | -15.52% | 8,800 |
| Oct 1, 2018 | $15.40 | $15.65 | $15.27 | $15.27 | -3.35% | 25,300 |
| Sep 24, 2018 | $14.17 | $16.30 | $14.17 | $15.80 | +14.91% | 9,600 |
| Sep 17, 2018 | $13.13 | $13.75 | $12.86 | $13.75 | +6.18% | 3,200 |
| Sep 10, 2018 | $12.75 | $12.95 | $12.75 | $12.95 | +20.47% | 13,600 |
| Sep 4, 2018 | $10.94 | $10.94 | $9.75 | $10.75 | +3.46% | 7,500 |
| Aug 27, 2018 | $8.94 | $10.39 | $8.94 | $10.39 | +16.22% | 5,300 |
| Aug 20, 2018 | $8.90 | $8.98 | $8.90 | $8.94 | +0.45% | 900 |
| Aug 13, 2018 | $8.70 | $8.90 | $8.70 | $8.90 | +2.30% | 5,400 |
| Aug 6, 2018 | $9.60 | $9.60 | $8.70 | $8.70 | -7.84% | 7,200 |
| Jul 30, 2018 | $7.76 | $9.44 | $7.76 | $9.44 | +21.65% | 7,700 |
| Jul 23, 2018 | $7.50 | $7.76 | $7.50 | $7.76 | +3.47% | 300 |
| Jul 16, 2018 | $7.92 | $7.95 | $7.47 | $7.50 | -9.86% | 16,000 |
| Jul 9, 2018 | $8.50 | $8.50 | $8.32 | $8.32 | -2.12% | 200 |
| Jul 2, 2018 | $8.50 | $8.50 | $8.50 | $8.50 | +3.03% | 100 |
| Jun 25, 2018 | $9.08 | $9.17 | $8.25 | $8.25 | -17.50% | 1,700 |
| Jun 18, 2018 | $8.15 | $10.00 | $8.15 | $10.00 | +22.70% | 500 |
| Jun 11, 2018 | $8.98 | $8.98 | $8.12 | $8.15 | -9.24% | 2,900 |
| Jun 4, 2018 | $8.98 | $8.98 | $8.98 | $8.98 | 0.00% | 0 |
| May 29, 2018 | $8.98 | $8.98 | $8.98 | $8.98 | 0.00% | 0 |
| May 21, 2018 | $9.21 | $9.21 | $8.98 | $8.98 | -2.50% | 11,500 |
| May 14, 2018 | $9.23 | $9.23 | $8.61 | $9.21 | -5.05% | 6,000 |
| May 7, 2018 | $9.56 | $9.70 | $9.40 | $9.70 | +10.86% | 3,600 |
| Apr 30, 2018 | $9.39 | $9.39 | $8.75 | $8.75 | -6.82% | 700 |
| Apr 23, 2018 | $9.39 | $9.39 | $9.39 | $9.39 | +13.82% | 800 |
| Apr 16, 2018 | $7.56 | $8.45 | $7.56 | $8.25 | +7.84% | 4,700 |
| Apr 9, 2018 | $7.81 | $7.81 | $7.56 | $7.65 | -2.05% | 3,600 |
| Apr 2, 2018 | $7.78 | $7.81 | $7.78 | $7.81 | +0.39% | 700 |
| Mar 26, 2018 | $7.22 | $7.78 | $7.22 | $7.78 | -1.02% | 5,400 |
| Mar 19, 2018 | $7.60 | $7.86 | $7.60 | $7.86 | +11.17% | 3,300 |
| Mar 12, 2018 | $6.78 | $7.07 | $6.78 | $7.07 | +4.28% | 2,600 |
| Mar 5, 2018 | $6.71 | $6.78 | $6.71 | $6.78 | +1.04% | 500 |
| Feb 26, 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Feb 20, 2018 | $7.00 | $7.00 | $6.71 | $6.71 | -4.14% | 100 |
| Feb 12, 2018 | $6.20 | $7.00 | $6.20 | $7.00 | +12.90% | 4,300 |
| Feb 5, 2018 | $7.00 | $7.00 | $6.20 | $6.20 | -11.43% | 600 |
| Jan 29, 2018 | $6.99 | $7.00 | $6.99 | $7.00 | +1.45% | 1,400 |
| Jan 22, 2018 | $7.24 | $7.24 | $6.90 | $6.90 | -4.70% | 900 |
| Jan 16, 2018 | $7.24 | $7.24 | $7.24 | $7.24 | 0.00% | 0 |
| Jan 8, 2018 | $6.68 | $7.24 | $6.68 | $7.24 | +9.37% | 8,400 |
| Jan 2, 2018 | $6.20 | $6.62 | $6.20 | $6.62 | +5.92% | 9,700 |
| Dec 26, 2017 | $5.89 | $6.30 | $5.89 | $6.25 | +6.11% | 6,400 |
| Dec 18, 2017 | $5.70 | $5.93 | $5.61 | $5.89 | +2.08% | 3,600 |
| Dec 11, 2017 | $5.85 | $5.85 | $5.76 | $5.77 | -1.37% | 1,600 |
| Dec 4, 2017 | $6.00 | $6.00 | $5.85 | $5.85 | -6.25% | 4,700 |
| Nov 27, 2017 | $6.98 | $6.98 | $6.13 | $6.24 | -10.09% | 10,300 |
| Nov 20, 2017 | $6.93 | $6.94 | $6.70 | $6.94 | 0.00% | 1,200 |
| Nov 13, 2017 | $6.70 | $6.94 | $6.70 | $6.94 | +7.10% | 12,700 |
| Nov 6, 2017 | $6.37 | $6.89 | $6.25 | $6.48 | +9.09% | 16,700 |
| Oct 30, 2017 | $5.50 | $5.96 | $5.50 | $5.94 | +6.45% | 17,900 |
| Oct 23, 2017 | $5.39 | $5.58 | $5.31 | $5.58 | +4.30% | 8,500 |
| Oct 16, 2017 | $5.30 | $5.35 | $5.30 | $5.35 | +2.49% | 4,100 |
| Oct 9, 2017 | $5.42 | $5.42 | $5.22 | $5.22 | -3.69% | 1,500 |
| Oct 2, 2017 | $5.30 | $5.43 | $5.30 | $5.42 | +0.37% | 7,000 |
| Sep 25, 2017 | $5.37 | $5.40 | $5.27 | $5.40 | +0.75% | 4,000 |
| Sep 18, 2017 | $5.56 | $5.56 | $5.34 | $5.36 | -3.60% | 3,200 |
| Sep 11, 2017 | $5.50 | $5.56 | $5.50 | $5.56 | +1.09% | 700 |
| Sep 5, 2017 | $5.70 | $5.70 | $5.50 | $5.50 | 0.00% | 8,200 |
| Aug 28, 2017 | $5.52 | $5.52 | $5.40 | $5.50 | -0.36% | 1,300 |
| Aug 21, 2017 | $4.91 | $5.54 | $4.91 | $5.52 | +12.42% | 13,800 |
| Aug 14, 2017 | $4.91 | $4.91 | $4.91 | $4.91 | -5.21% | 25,400 |
| Aug 7, 2017 | $5.19 | $5.19 | $4.89 | $5.18 | -0.19% | 48,500 |
| Jul 31, 2017 | $5.29 | $5.29 | $5.19 | $5.19 | -1.89% | 58,000 |
| Jul 24, 2017 | $5.30 | $5.39 | $5.29 | $5.29 | -0.19% | 6,900 |
| Jul 17, 2017 | $5.39 | $5.39 | $5.30 | $5.30 | -1.67% | 1,600 |
| Jul 10, 2017 | $5.31 | $5.52 | $5.31 | $5.39 | +1.51% | 2,600 |
| Jul 3, 2017 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Jun 26, 2017 | $4.72 | $5.31 | $4.72 | $5.31 | +12.50% | 4,600 |
| Jun 19, 2017 | $4.72 | $4.72 | $4.72 | $4.72 | -2.07% | 2,800 |
| Jun 12, 2017 | $4.85 | $4.85 | $4.72 | $4.82 | -0.62% | 600 |
| Jun 5, 2017 | $5.06 | $5.09 | $4.85 | $4.85 | -4.15% | 2,300 |
| May 30, 2017 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 100 |
| May 22, 2017 | $5.35 | $5.35 | $5.06 | $5.06 | -5.42% | 100 |
| May 15, 2017 | $5.35 | $5.35 | $5.35 | $5.35 | +5.94% | 100 |
| May 8, 2017 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 2,000 |
| May 1, 2017 | $5.20 | $5.27 | $5.05 | $5.05 | -3.81% | 7,300 |
| Apr 24, 2017 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| Apr 17, 2017 | $5.32 | $5.32 | $5.22 | $5.25 | -1.32% | 14,400 |
| Apr 10, 2017 | $5.18 | $5.50 | $5.18 | $5.32 | +2.70% | 17,600 |
| Apr 3, 2017 | $5.42 | $5.44 | $5.18 | $5.18 | -4.43% | 900 |
| Mar 27, 2017 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 0 |
| Mar 20, 2017 | $5.42 | $5.42 | $5.42 | $5.42 | 0.00% | 0 |
| Mar 13, 2017 | $5.42 | $5.42 | $5.42 | $5.42 | +1.12% | 100 |
| Mar 6, 2017 | $5.25 | $5.36 | $5.15 | $5.36 | +2.10% | 3,600 |
| Feb 27, 2017 | $5.25 | $5.25 | $5.20 | $5.25 | -1.13% | 700 |
| Feb 21, 2017 | $5.24 | $5.44 | $5.24 | $5.31 | +0.38% | 5,400 |
| Feb 13, 2017 | $5.30 | $5.30 | $4.83 | $5.29 | -0.94% | 12,900 |
| Feb 6, 2017 | $5.50 | $5.50 | $5.34 | $5.34 | -14.56% | 10,500 |
| Jan 30, 2017 | $6.25 | $6.25 | $6.25 | $6.25 | +3.31% | 1,000 |
| Jan 23, 2017 | $5.70 | $6.10 | $5.70 | $6.05 | +6.14% | 16,100 |
| Jan 17, 2017 | $5.35 | $5.70 | $5.35 | $5.70 | +6.54% | 1,000 |
| Jan 9, 2017 | $5.62 | $5.62 | $5.35 | $5.35 | -4.80% | 500 |
| Jan 3, 2017 | $5.30 | $5.62 | $5.30 | $5.62 | +6.04% | 1,200 |
| Dec 27, 2016 | $5.21 | $5.30 | $5.21 | $5.30 | +1.73% | 5,800 |
| Dec 19, 2016 | $5.58 | $5.58 | $5.21 | $5.21 | -6.63% | 1,000 |
| Dec 12, 2016 | $5.75 | $5.75 | $5.46 | $5.58 | -2.96% | 7,600 |
| Dec 5, 2016 | $5.91 | $5.91 | $5.53 | $5.75 | -2.71% | 4,200 |
| Nov 28, 2016 | $5.91 | $6.03 | $5.91 | $5.91 | 0.00% | 400 |
| Nov 21, 2016 | $6.22 | $6.22 | $5.91 | $5.91 | -4.98% | 500 |
| Nov 14, 2016 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 0 |
| Nov 7, 2016 | $6.10 | $6.22 | $6.10 | $6.22 | – | 2,300 |
Seasonality
CLVLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -9.0% | 5.4% | 2.6% | 2.5% | -1.7% | 3.9% | 5.1% | 0.3% | -3.7% | -2.9% | 5.9% |
| Months up | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 3 of 9 | 8 of 9 |
| 2026 | 9.7% | 0.0% | 0.0% | -25.8% | 2.1% | -4.7% | 4.4% | -6.1% | -5.0% | -11.1% | ||
| 2025 | -18.3% | 5.8% | 2.1% | -6.7% | 0.0% | 3.9% | 10.8% | 6.3% | -7.1% | -11.9% | 8.6% | 1.9% |
| 2024 | -3.7% | -15.4% | 2.5% | 11.3% | -0.3% | 3.7% | 13.5% | 0.0% | -18.7% | -1.9% | -7.1% | 0.0% |
| 2023 | 25.3% | -25.7% | -4.5% | 5.2% | -5.5% | -2.6% | 1.5% | 4.1% | -23.4% | -0.3% | 4.1% | 4.7% |
| 2022 | -18.3% | -15.1% | 2.1% | -5.6% | -16.7% | -13.9% | 16.5% | 19.1% | -14.7% | 7.3% | -2.8% | 16.3% |
| 2021 | -2.5% | 1.3% | 25.4% | 9.4% | 2.0% | -9.3% | -2.6% | 31.5% | 12.4% | -7.8% | -29.2% | 0.7% |
| 2020 | -10.8% | -45.3% | 12.4% | 24.6% | 12.4% | 8.9% | -8.6% | -0.9% | 6.7% | -8.9% | -0.8% | 14.7% |
| 2019 | 19.4% | 24.7% | -5.3% | -3.9% | 39.0% | -0.2% | -5.2% | -23.1% | 2.9% | 18.3% | -9.8% | 7.9% |
| 2018 | 11.8% | -4.0% | 15.9% | 20.7% | -4.4% | -8.1% | 8.6% | 16.0% | 52.2% | -23.4% | -2.3% | 6.6% |
| 2017 | 17.9% | -16.0% | 3.2% | -3.1% | -3.6% | 4.9% | -0.4% | 4.0% | -1.8% | 2.2% | 13.0% | 0.2% |
See a number that looks wrong?