5 DAY PERFORMANCE
-17.10%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+34.67%
Nuvalent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 937.90 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 | 425.60 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 | 440.70 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 | 303.80 K | $8.21 B |
| 05/13/2026 | $102.50 | $105.22 (2.65%) | $106.21 | $101.50 | 401.00 K | $8.28 B |
| 05/12/2026 | $104.61 | $102.54 (-1.98%) | $104.82 | $102.11 | 673.90 K | $8.07 B |
| 05/11/2026 | $105.53 | $104.55 (-0.93%) | $109.11 | $103.81 | 334.60 K | $8.22 B |
| 05/08/2026 | $103.19 | $105.28 (2.03%) | $107.52 | $102.26 | 579.90 K | $8.28 B |
| 05/07/2026 | $104.11 | $102.40 (-1.64%) | $104.11 | $100.17 | 593.77 K | $8.06 B |
| 05/06/2026 | $102.02 | $104.26 (2.2%) | $105.73 | $100.64 | 479.30 K | $8.20 B |
| 05/05/2026 | $103.68 | $101.47 (-2.13%) | $104.42 | $100.03 | 612.54 K | $7.98 B |
| 05/04/2026 | $98.28 | $102.62 (4.42%) | $103.07 | $98.28 | 567.65 K | $8.07 B |
| 05/01/2026 | $100.00 | $99.04 (-0.96%) | $100.43 | $97.77 | 416.50 K | $7.79 B |
| 04/30/2026 | $99.09 | $100.28 (1.2%) | $100.76 | $98.26 | 476.13 K | $7.89 B |
| 04/29/2026 | $100.85 | $99.10 (-1.74%) | $101.43 | $98.85 | 390.30 K | $7.80 B |
| 04/28/2026 | $104.49 | $101.94 (-2.44%) | $106.10 | $101.25 | 343.93 K | $8.02 B |
| 04/27/2026 | $104.16 | $104.04 (-0.12%) | $107.85 | $103.76 | 491.40 K | $8.18 B |
| 04/24/2026 | $107.81 | $104.50 (-3.07%) | $108.70 | $104.48 | 993.47 K | $8.22 B |
| 04/23/2026 | $108.72 | $108.02 (-0.64%) | $109.51 | $106.56 | 1.03 M | $8.50 B |
| 04/22/2026 | $107.77 | $108.85 (1%) | $109.53 | $105.76 | 581.50 K | $8.56 B |
| 04/21/2026 | $108.45 | $107.13 (-1.22%) | $108.45 | $105.64 | 787.21 K | $8.43 B |
| 04/20/2026 | $107.40 | $108.24 (0.78%) | $108.71 | $105.60 | 402.91 K | $8.52 B |
| 04/17/2026 | $105.89 | $107.61 (1.62%) | $108.83 | $104.54 | 772.83 K | $8.47 B |
| 04/16/2026 | $104.54 | $103.86 (-0.65%) | $104.54 | $101.79 | 591.20 K | $8.17 B |
| 04/15/2026 | $105.02 | $104.75 (-0.26%) | $106.73 | $103.84 | 619.10 K | $8.24 B |
| 04/14/2026 | $103.69 | $105.02 (1.28%) | $107.15 | $103.22 | 435.00 K | $8.26 B |
| 04/13/2026 | $103.23 | $103.69 (0.45%) | $105.02 | $102.24 | 321.80 K | $8.16 B |
| 04/10/2026 | $104.89 | $102.74 (-2.05%) | $105.22 | $99.79 | 412.86 K | $8.08 B |
| 04/09/2026 | $104.33 | $104.59 (0.25%) | $105.55 | $103.87 | 396.74 K | $8.23 B |
| 04/08/2026 | $105.65 | $105.04 (-0.58%) | $106.39 | $102.93 | 370.50 K | $8.26 B |
| 04/07/2026 | $103.73 | $102.25 (-1.43%) | $105.11 | $101.19 | 628.30 K | $8.04 B |
| 04/06/2026 | $104.28 | $103.71 (-0.55%) | $105.86 | $102.52 | 766.40 K | $8.16 B |
| 04/02/2026 | $103.84 | $105.43 (1.53%) | $106.46 | $102.04 | 992.15 K | $8.29 B |
| 04/01/2026 | $103.51 | $105.64 (2.06%) | $106.90 | $102.47 | 1.01 M | $8.31 B |
| 03/31/2026 | $98.98 | $102.45 (3.51%) | $103.47 | $98.73 | 1.03 M | $8.06 B |
| 03/30/2026 | $98.06 | $96.72 (-1.37%) | $99.68 | $95.59 | 719.21 K | $7.61 B |
| 03/27/2026 | $98.00 | $96.66 (-1.37%) | $98.70 | $95.72 | 482.70 K | $7.60 B |
| 03/26/2026 | $97.72 | $98.06 (0.35%) | $100.09 | $96.63 | 478.40 K | $7.71 B |
| 03/25/2026 | $97.47 | $98.00 (0.54%) | $100.67 | $97.08 | 707.70 K | $7.71 B |
| 03/24/2026 | $95.34 | $96.15 (0.85%) | $96.86 | $93.91 | 418.00 K | $7.56 B |
| 03/23/2026 | $96.16 | $96.43 (0.28%) | $97.79 | $94.24 | 496.14 K | $7.59 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.
