Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.86	110.00	106.86	109.60	109.60	2.56%	493,415
Dec 4, 2025	106.38	108.04	104.95	106.86	106.86	-0.04%	423,049
Dec 3, 2025	105.51	107.28	104.82	106.90	106.90	1.85%	450,515
Dec 2, 2025	106.00	106.98	103.51	104.96	104.96	-1.37%	450,913
Dec 1, 2025	107.63	108.00	103.63	106.42	106.42	-2.68%	1,076,964
Nov 28, 2025	109.00	109.46	107.19	109.35	109.35	0.27%	327,690
Nov 26, 2025	110.00	110.93	107.79	109.06	109.06	-0.73%	704,636
Nov 25, 2025	109.05	111.24	107.96	109.86	109.86	0.30%	828,898
Nov 24, 2025	106.86	112.11	106.86	109.53	109.53	3.45%	720,852
Nov 21, 2025	106.95	109.78	105.64	105.88	105.88	-1.97%	1,218,218
Nov 20, 2025	107.13	112.88	106.22	108.01	108.01	0.82%	1,000,045
Nov 19, 2025	104.63	109.14	102.77	107.13	107.13	2.77%	2,169,460
Nov 18, 2025	104.38	107.48	101.57	104.24	104.24	-3.48%	1,185,244
Nov 17, 2025	93.30	112.53	93.30	108.00	108.00	11.92%	2,284,209
Nov 14, 2025	93.08	98.15	93.05	96.50	96.50	1.92%	333,473
Nov 13, 2025	95.77	97.73	94.09	94.68	94.68	-2.42%	323,371
Nov 12, 2025	98.00	99.12	96.49	97.03	97.03	0.91%	286,775
Nov 11, 2025	93.19	97.14	92.29	96.16	96.16	3.41%	317,579
Nov 10, 2025	94.25	95.23	90.99	92.98	92.98	-0.40%	241,757
Nov 7, 2025	95.90	95.90	91.71	93.35	93.35	-2.63%	289,624
Nov 6, 2025	91.82	96.09	91.21	95.87	95.87	4.10%	352,690
Nov 5, 2025	90.52	93.40	89.02	92.09	92.09	1.18%	283,745
Nov 4, 2025	91.67	93.61	90.50	91.02	91.02	-2.15%	474,533
Nov 3, 2025	98.25	99.81	92.35	93.02	93.02	-6.34%	717,702
Oct 31, 2025	99.85	100.77	96.11	99.32	99.32	1.17%	606,932
Oct 30, 2025	103.81	104.90	96.09	98.17	98.17	-4.66%	1,275,717
Oct 29, 2025	100.88	103.92	99.59	102.97	102.97	1.73%	552,936
Oct 28, 2025	97.15	101.46	95.66	101.22	101.22	3.59%	594,771
Oct 27, 2025	94.95	101.00	94.87	97.71	97.71	4.63%	1,200,787
Oct 24, 2025	91.91	95.99	90.80	93.39	93.39	2.75%	853,798
Oct 23, 2025	90.88	92.02	90.00	90.89	90.89	0.01%	302,076
Oct 22, 2025	96.92	97.94	90.72	90.88	90.88	-6.48%	605,459
Oct 21, 2025	97.99	99.94	95.56	97.18	97.18	-0.81%	644,413
Oct 20, 2025	93.07	98.54	91.72	97.97	97.97	5.89%	789,564
Oct 17, 2025	89.28	92.90	88.85	92.52	92.52	2.32%	351,655
Oct 16, 2025	90.01	92.89	89.13	90.42	90.42	0.87%	555,232
Oct 15, 2025	85.12	90.23	85.00	89.64	89.64	5.88%	551,208
Oct 14, 2025	89.32	89.32	84.62	84.66	84.66	-5.67%	514,518
Oct 13, 2025	88.20	89.88	87.12	89.75	89.75	1.87%	418,870
Oct 10, 2025	88.15	88.45	86.42	88.10	88.10	0.11%	308,534
Oct 9, 2025	84.80	88.88	82.72	88.00	88.00	3.70%	327,029
Oct 8, 2025	83.95	85.38	82.50	84.86	84.86	1.78%	291,270
Oct 7, 2025	83.55	83.95	82.00	83.38	83.38	-0.56%	260,955
Oct 6, 2025	84.52	86.34	83.38	83.85	83.85	-0.44%	463,511
Oct 3, 2025	84.35	84.79	83.52	84.22	84.22	0.43%	479,978
Oct 2, 2025	82.56	84.06	81.02	83.86	83.86	1.55%	261,313
Oct 1, 2025	86.34	87.90	82.02	82.58	82.58	-4.51%	652,217
Sep 30, 2025	84.45	86.76	83.79	86.48	86.48	1.93%	566,970
Sep 29, 2025	81.30	85.11	77.88	84.84	84.84	4.24%	519,195
Sep 26, 2025	78.08	81.78	77.58	81.39	81.39	4.99%	371,193