Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.36	0.36	-	-1.65%	18,974
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	0.97%	171,559
Apr 24, 2026	0.37	0.37	0.36	0.36	0.36	-1.50%	84,071
Apr 23, 2026	0.37	0.37	0.36	0.37	0.37	-0.54%	53,544
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-0.94%	52,059
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	136,059
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	27,995
Apr 17, 2026	0.37	0.38	0.37	0.37	0.37	-1.19%	121,831
Apr 16, 2026	0.37	0.38	0.37	0.38	0.38	2.02%	48,240
Apr 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.07%	62,372
Apr 14, 2026	0.38	0.38	0.37	0.38	0.38	-	51,325
Apr 13, 2026	0.37	0.38	0.37	0.38	0.38	0.13%	68,660
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	0.13%	70,249
Apr 9, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	32,514
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	2.45%	66,384
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	-1.48%	115,119
Apr 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.84%	81,447
Apr 1, 2026	0.39	0.39	0.37	0.38	0.38	-1.43%	154,619
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-3.51%	70,289
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	2.31%	91,237
Mar 27, 2026	0.38	0.41	0.38	0.39	0.39	1.69%	427,785
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	65,718
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	128,682
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.39%	72,307
Mar 23, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	122,297
Mar 20, 2026	0.39	0.39	0.37	0.39	0.39	0.39%	337,650
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	57,508
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-0.39%	64,242
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-0.13%	97,870
Mar 16, 2026	0.39	0.39	0.38	0.39	0.39	0.91%	113,310
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-0.90%	212,194
Mar 12, 2026	0.38	0.39	0.38	0.39	0.39	0.91%	310,580
Mar 11, 2026	0.38	0.39	0.38	0.38	0.38	-0.26%	205,454
Mar 10, 2026	0.39	0.39	0.38	0.39	0.39	-0.13%	203,895
Mar 9, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	209,334
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