Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.41%	85,720
Mar 5, 2026	0.39	0.40	0.39	0.39	0.39	0.78%	151,749
Mar 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.15%	261,264
Mar 3, 2026	0.41	0.41	0.39	0.40	0.40	-4.12%	161,601
Mar 2, 2026	0.42	0.42	0.38	0.41	0.41	2.48%	346,698
Feb 27, 2026	0.42	0.42	0.40	0.40	0.40	-3.59%	32,413
Feb 26, 2026	0.39	0.42	0.39	0.42	0.42	4.77%	265,350
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	1.14%	109,155
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	1.29%	121,258
Feb 23, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	156,871
Feb 20, 2026	0.40	0.40	0.39	0.39	0.39	0.78%	226,154
Feb 19, 2026	0.39	0.40	0.38	0.39	0.39	-3.01%	233,439
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	0.50%	95,123
Feb 17, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	116,489
Feb 16, 2026	0.40	0.41	0.39	0.40	0.40	-3.19%	48,908
Feb 13, 2026	0.40	0.41	0.39	0.41	0.41	3.68%	237,004
Feb 12, 2026	0.40	0.40	0.39	0.39	0.39	-1.99%	76,415
Feb 11, 2026	0.40	0.41	0.40	0.40	0.40	-1.95%	48,407
Feb 10, 2026	0.40	0.41	0.40	0.41	0.41	4.07%	108,285
Feb 9, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	96,260
Feb 6, 2026	0.41	0.41	0.39	0.40	0.40	-3.06%	53,846
Feb 5, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	89,565
Feb 4, 2026	0.41	0.41	0.40	0.41	0.41	-1.58%	163,493
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	26,629
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	0.61%	128,061
Jan 30, 2026	0.41	0.43	0.41	0.41	0.41	-1.44%	136,863
Jan 29, 2026	0.42	0.42	0.41	0.42	0.42	-0.72%	145,936
Jan 28, 2026	0.43	0.43	0.41	0.42	0.42	-	188,729
Jan 27, 2026	0.45	0.45	0.42	0.42	0.42	-4.77%	488,371
Jan 26, 2026	0.42	0.45	0.41	0.44	0.44	8.37%	1,505,523
Jan 23, 2026	0.40	0.41	0.39	0.41	0.41	4.10%	129,846
Jan 22, 2026	0.40	0.40	0.39	0.39	0.39	-1.52%	137,636
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	88,782
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	-0.63%	28,703
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	1.02%	58,141
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.72%	69,156
Jan 15, 2026	0.40	0.41	0.40	0.40	0.40	1.89%	47,874
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	-1.37%	125,983
Jan 13, 2026	0.40	0.41	0.40	0.40	0.40	-0.12%	112,174
Jan 12, 2026	0.41	0.41	0.40	0.40	0.40	0.25%	107,021
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	0.37%	30,692
Jan 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.96%	75,770
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	1.11%	80,375
Jan 6, 2026	0.43	0.43	0.40	0.40	0.40	-4.04%	157,678
Jan 5, 2026	0.42	0.43	0.41	0.42	0.42	0.24%	211,412
Jan 2, 2026	0.39	0.42	0.39	0.42	0.42	7.42%	172,367
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-2.74%	110,402
Dec 30, 2025	0.40	0.41	0.38	0.40	0.40	-0.62%	342,135
Dec 29, 2025	0.41	0.42	0.40	0.40	0.40	-3.11%	256,539
Dec 24, 2025	0.42	0.42	0.41	0.42	0.42	0.36%	71,102
Dec 23, 2025	0.42	0.43	0.41	0.42	0.42	-3.14%	108,209
Dec 22, 2025	0.43	0.43	0.42	0.43	0.43	-	238,446
Dec 19, 2025	0.43	0.44	0.43	0.43	0.43	-0.35%	35,810
Dec 18, 2025	0.43	0.44	0.42	0.43	0.43	0.23%	123,691
Dec 17, 2025	0.45	0.45	0.43	0.43	0.43	-0.46%	94,824
Dec 16, 2025	0.45	0.45	0.43	0.43	0.43	-4.85%	142,290
Dec 15, 2025	0.44	0.46	0.44	0.45	0.45	5.34%	361,926
Dec 12, 2025	0.44	0.44	0.43	0.43	0.43	-	87,897
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-1.60%	22,950
Dec 10, 2025	0.45	0.45	0.44	0.44	0.44	-2.23%	24,907
Dec 9, 2025	0.44	0.45	0.44	0.45	0.45	0.90%	79,096
Dec 8, 2025	0.45	0.45	0.44	0.44	0.44	-2.31%	122,804
Dec 5, 2025	0.43	0.46	0.42	0.45	0.45	6.69%	381,125
Dec 4, 2025	0.43	0.43	0.42	0.43	0.43	-1.39%	78,991
Dec 3, 2025	0.44	0.44	0.43	0.43	0.43	-0.92%	80,827
Dec 2, 2025	0.44	0.44	0.43	0.44	0.44	-0.11%	74,215
Dec 1, 2025	0.42	0.44	0.42	0.44	0.44	0.69%	130,684
Nov 28, 2025	0.43	0.44	0.43	0.43	0.43	0.12%	32,566
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	0.70%	56,030
Nov 26, 2025	0.44	0.44	0.42	0.43	0.43	-1.83%	143,981
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	1.86%	87,168
Nov 24, 2025	0.43	0.44	0.43	0.43	0.43	0.47%	23,842
Nov 21, 2025	0.43	0.44	0.43	0.43	0.43	-0.47%	65,948
Nov 20, 2025	0.44	0.44	0.43	0.43	0.43	-	49,550
Nov 19, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	47,722
Nov 18, 2025	0.44	0.44	0.43	0.44	0.44	-1.81%	80,677
Nov 17, 2025	0.44	0.45	0.44	0.44	0.44	1.72%	61,174
Nov 14, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	161,866
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	-1.34%	79,107
Nov 12, 2025	0.44	0.45	0.44	0.45	0.45	1.36%	64,926
Nov 11, 2025	0.45	0.45	0.44	0.44	0.44	-1.23%	61,344
Nov 10, 2025	0.45	0.45	0.44	0.45	0.45	-0.45%	132,963
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-0.78%	57,810
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	0.33%	59,079
Nov 5, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	81,630
Nov 4, 2025	0.45	0.47	0.45	0.46	0.46	-	97,464
Nov 3, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	132,526
Oct 31, 2025	0.46	0.46	0.45	0.45	0.45	-1.32%	307,633
Oct 30, 2025	0.47	0.47	0.45	0.46	0.46	-1.19%	209,229
Oct 29, 2025	0.47	0.47	0.46	0.46	0.46	0.11%	65,497
Oct 28, 2025	0.48	0.48	0.45	0.46	0.46	-4.55%	260,807
Oct 27, 2025	0.47	0.49	0.46	0.48	0.48	2.33%	379,325
Oct 24, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	88,948
Oct 23, 2025	0.48	0.49	0.47	0.48	0.48	-0.31%	105,828
Oct 22, 2025	0.47	0.50	0.47	0.48	0.48	3.25%	754,037
Oct 21, 2025	0.46	0.47	0.46	0.46	0.46	-0.22%	88,435
Oct 20, 2025	0.47	0.47	0.46	0.46	0.46	-0.32%	182,804
Oct 17, 2025	0.47	0.48	0.46	0.46	0.46	-1.69%	81,850
Oct 16, 2025	0.47	0.49	0.47	0.47	0.47	0.11%	185,519
Oct 15, 2025	0.47	0.48	0.47	0.47	0.47	2.06%	86,158