5 DAY PERFORMANCE
-17.46%
1 MONTH PERFORMANCE
-17.33%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+41.80%
Nuvalent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2026 | $123.96 | $123.96 (0%) | $123.96 | $123.96 | 0 | $9.75 B |
| 07/20/2026 | $123.96 | $123.96 (0%) | $123.96 | $123.96 | 0 | $9.75 B |
| 07/17/2026 | $123.96 | $123.96 (0%) | $123.96 | $123.96 | 0 | $9.75 B |
| 07/16/2026 | $123.96 | $123.96 (0%) | $123.96 | $123.96 | 0 | |
| 07/15/2026 | $123.96 | $123.96 (0%) | $123.96 | $123.96 | 0 | |
| 07/14/2026 | $123.97 | $123.96 (-0.01%) | $123.99 | $123.95 | 3.09 M | $9.75 B |
| 07/13/2026 | $123.88 | $123.94 (0.05%) | $123.97 | $123.87 | 2.46 M | $9.75 B |
| 07/10/2026 | $123.89 | $123.90 (0.01%) | $123.91 | $123.85 | 2.06 M | $9.75 B |
| 07/09/2026 | $123.77 | $123.83 (0.05%) | $123.86 | $123.75 | 1.74 M | $9.74 B |
| 07/08/2026 | $123.73 | $123.80 (0.06%) | $123.85 | $123.73 | 1.16 M | $9.74 B |
| 07/07/2026 | $123.71 | $123.77 (0.05%) | $123.83 | $123.71 | 1.08 M | $9.74 B |
| 07/06/2026 | $123.70 | $123.72 (0.02%) | $123.78 | $123.55 | 1.86 M | $9.73 B |
| 07/02/2026 | $123.57 | $123.73 (0.13%) | $123.80 | $123.57 | 1.30 M | $9.73 B |
| 07/01/2026 | $123.56 | $123.60 (0.03%) | $123.63 | $123.50 | 1.49 M | $9.72 B |
| 06/30/2026 | $123.52 | $123.50 (-0.02%) | $123.56 | $123.43 | 1.65 M | $9.72 B |
| 06/29/2026 | $123.56 | $123.51 (-0.04%) | $123.58 | $123.46 | 1.26 M | $9.72 B |
| 06/26/2026 | $123.56 | $123.52 (-0.03%) | $123.69 | $123.45 | 2.99 M | $9.72 B |
| 06/25/2026 | $123.57 | $123.53 (-0.03%) | $123.67 | $123.51 | 1.19 M | $9.72 B |
| 06/24/2026 | $123.52 | $123.58 (0.05%) | $123.69 | $123.45 | 2.45 M | $9.72 B |
| 06/23/2026 | $123.49 | $123.44 (-0.04%) | $123.52 | $123.41 | 1.34 M | $9.71 B |
| 06/22/2026 | $123.50 | $123.42 (-0.06%) | $123.56 | $123.38 | 2.09 M | $9.71 B |
| 06/18/2026 | $123.40 | $123.43 (0.02%) | $123.56 | $123.30 | 4.60 M | $9.71 B |
| 06/17/2026 | $123.40 | $123.36 (-0.03%) | $123.50 | $123.30 | 4.84 M | $9.70 B |
| 06/16/2026 | $123.41 | $123.39 (-0.02%) | $123.47 | $123.29 | 2.26 M | $9.71 B |
| 06/15/2026 | $123.30 | $123.35 (0.04%) | $123.47 | $123.24 | 2.97 M | $9.70 B |
| 06/12/2026 | $123.36 | $123.25 (-0.09%) | $123.45 | $123.16 | 7.24 M | $9.70 B |
| 06/11/2026 | $123.38 | $123.45 (0.06%) | $123.57 | $123.15 | 6.58 M | $9.71 B |
| 06/10/2026 | $123.23 | $123.35 (0.1%) | $123.47 | $123.15 | 6.27 M | $9.70 B |
| 06/09/2026 | $122.82 | $123.25 (0.35%) | $123.62 | $122.80 | 51.70 M | $9.70 B |
| 06/08/2026 | $90.48 | $88.49 (-2.2%) | $91.88 | $87.30 | 1.23 M | $6.96 B |
| 06/05/2026 | $93.38 | $90.95 (-2.6%) | $94.08 | $90.40 | 716.01 K | $7.16 B |
| 06/04/2026 | $91.34 | $94.02 (2.93%) | $95.07 | $90.49 | 937.87 K | $7.40 B |
| 06/03/2026 | $91.65 | $90.18 (-1.6%) | $93.04 | $88.92 | 1.48 M | $7.09 B |
| 06/02/2026 | $93.31 | $91.35 (-2.1%) | $94.12 | $89.20 | 1.72 M | $7.19 B |
| 06/01/2026 | $110.51 | $93.01 (-15.84%) | $110.53 | $92.49 | 2.95 M | $7.32 B |
| 05/29/2026 | $110.00 | $110.39 (0.35%) | $112.09 | $108.33 | 1.17 M | $8.68 B |
| 05/28/2026 | $107.38 | $109.27 (1.76%) | $109.84 | $105.72 | 723.12 K | $8.60 B |
| 05/27/2026 | $106.38 | $107.38 (0.94%) | $108.63 | $104.52 | 631.65 K | $8.45 B |
| 05/26/2026 | $102.34 | $104.95 (2.55%) | $105.15 | $101.86 | 425.59 K | $8.26 B |
| 05/22/2026 | $102.00 | $102.12 (0.12%) | $103.94 | $101.24 | 568.64 K | $8.03 B |
| 05/21/2026 | $101.69 | $101.24 (-0.44%) | $102.22 | $100.00 | 372.43 K | $7.96 B |
| 05/20/2026 | $101.18 | $102.32 (1.13%) | $103.82 | $101.18 | 403.38 K | $8.05 B |
| 05/19/2026 | $99.71 | $101.00 (1.29%) | $101.83 | $98.62 | 560.74 K | $7.95 B |
| 05/18/2026 | $102.34 | $99.90 (-2.38%) | $102.79 | $98.90 | 440.69 K | $7.86 B |
| 05/15/2026 | $103.52 | $102.30 (-1.18%) | $104.52 | $100.53 | 798.51 K | $8.05 B |
| 05/14/2026 | $105.68 | $104.41 (-1.2%) | $106.48 | $103.19 | 303.78 K | $8.21 B |
| 05/13/2026 | $102.50 | $105.22 (2.65%) | $106.21 | $101.50 | 400.99 K | $8.28 B |
| 05/12/2026 | $104.61 | $102.54 (-1.98%) | $104.82 | $102.11 | 673.86 K | $8.07 B |
| 05/11/2026 | $105.53 | $104.55 (-0.93%) | $109.11 | $103.81 | 334.57 K | $8.22 B |
| 05/08/2026 | $103.19 | $105.28 (2.03%) | $107.52 | $102.26 | 579.88 K | $8.28 B |
| 05/07/2026 | $104.11 | $102.40 (-1.64%) | $104.11 | $100.17 | 593.77 K | $8.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
