NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
0.830
+0.036 (4.57%)
Feb 27, 2026, 4:00 PM EST - Market closed
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.84 | 0.84 | 0.77 | 0.83 | 0.83 | 4.57% | 95,002 |
| Feb 26, 2026 | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | -1.12% | 53,800 |
| Feb 25, 2026 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -1.15% | 52,587 |
| Feb 24, 2026 | 0.81 | 0.85 | 0.78 | 0.81 | 0.81 | 1.51% | 70,707 |
| Feb 23, 2026 | 0.85 | 0.90 | 0.78 | 0.80 | 0.80 | -6.99% | 65,169 |
| Feb 20, 2026 | 0.83 | 0.86 | 0.77 | 0.86 | 0.86 | 2.28% | 84,556 |
| Feb 19, 2026 | 0.80 | 0.84 | 0.75 | 0.84 | 0.84 | 6.84% | 91,066 |
| Feb 18, 2026 | 0.85 | 0.85 | 0.76 | 0.79 | 0.79 | -7.40% | 63,076 |
| Feb 17, 2026 | 0.81 | 0.86 | 0.77 | 0.85 | 0.85 | 5.99% | 115,026 |
| Feb 13, 2026 | 0.81 | 0.82 | 0.75 | 0.80 | 0.80 | 9.62% | 166,344 |
| Feb 12, 2026 | 0.87 | 0.88 | 0.69 | 0.73 | 0.73 | -16.87% | 214,454 |
| Feb 11, 2026 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | -5.37% | 201,070 |
| Feb 10, 2026 | 0.91 | 0.93 | 0.83 | 0.93 | 0.93 | 1.86% | 244,473 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -8.71% | 128,367 |
| Feb 6, 2026 | 0.96 | 1.00 | 0.89 | 1.00 | 1.00 | - | 347,520 |
| Feb 5, 2026 | 0.91 | 1.37 | 0.81 | 1.00 | 1.00 | 12.23% | 9,258,369 |
| Feb 4, 2026 | 1.20 | 1.21 | 0.88 | 0.89 | 0.89 | -30.39% | 710,458 |
| Feb 3, 2026 | 1.28 | 1.30 | 1.16 | 1.28 | 1.28 | -1.54% | 209,182 |
| Feb 2, 2026 | 1.30 | 1.36 | 1.23 | 1.30 | 1.30 | -5.11% | 228,353 |
| Jan 30, 2026 | 1.35 | 1.47 | 1.28 | 1.37 | 1.37 | 2.24% | 285,674 |
| Jan 29, 2026 | 1.58 | 1.60 | 1.28 | 1.34 | 1.34 | -15.46% | 396,396 |
| Jan 28, 2026 | 1.30 | 1.59 | 1.27 | 1.59 | 1.59 | 5.67% | 715,963 |
| Jan 27, 2026 | 1.66 | 1.71 | 1.31 | 1.50 | 1.50 | -19.35% | 3,660,670 |
| Jan 26, 2026 | 1.47 | 2.46 | 1.42 | 1.86 | 1.86 | 22.93% | 5,249,529 |
| Jan 23, 2026 | 1.42 | 1.58 | 1.37 | 1.51 | 1.51 | -0.46% | 302,097 |
| Jan 22, 2026 | 1.32 | 1.53 | 1.32 | 1.52 | 1.52 | 20.63% | 331,227 |
| Jan 21, 2026 | 1.35 | 1.39 | 1.20 | 1.26 | 1.26 | -4.55% | 745,117 |
| Jan 20, 2026 | 1.29 | 1.43 | 1.16 | 1.32 | 1.32 | -21.38% | 1,215,996 |
| Jan 16, 2026 | 1.54 | 1.81 | 1.42 | 1.68 | 1.68 | 8.88% | 6,188,838 |
| Jan 15, 2026 | 1.61 | 1.62 | 1.48 | 1.54 | 1.54 | -3.63% | 46,762 |
| Jan 14, 2026 | 1.62 | 1.62 | 1.50 | 1.60 | 1.60 | 3.03% | 36,315 |
| Jan 13, 2026 | 1.74 | 1.74 | 1.40 | 1.55 | 1.55 | -10.80% | 71,639 |
| Jan 12, 2026 | 1.79 | 1.79 | 1.67 | 1.74 | 1.74 | -3.17% | 47,799 |
| Jan 9, 2026 | 1.91 | 1.96 | 1.77 | 1.80 | 1.80 | -4.87% | 55,143 |
| Jan 8, 2026 | 1.85 | 1.89 | 1.79 | 1.89 | 1.89 | 1.61% | 39,702 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.83 | 1.86 | 1.86 | -5.78% | 52,529 |
| Jan 6, 2026 | 2.04 | 2.05 | 1.86 | 1.97 | 1.97 | -3.24% | 65,697 |
| Jan 5, 2026 | 2.03 | 2.04 | 1.92 | 2.04 | 2.04 | 1.44% | 61,617 |
| Jan 2, 2026 | 2.08 | 2.10 | 1.92 | 2.01 | 2.01 | -2.85% | 63,713 |
| Dec 31, 2025 | 2.10 | 2.10 | 1.83 | 2.07 | 2.07 | -1.43% | 48,026 |
| Dec 30, 2025 | 2.05 | 2.12 | 1.89 | 2.10 | 2.10 | -0.71% | 67,092 |
| Dec 29, 2025 | 2.30 | 2.37 | 2.04 | 2.12 | 2.12 | -11.99% | 116,876 |
| Dec 26, 2025 | 2.40 | 2.46 | 2.33 | 2.40 | 2.40 | -1.11% | 31,651 |
| Dec 24, 2025 | 2.38 | 2.43 | 2.33 | 2.43 | 2.43 | -0.98% | 33,784 |
| Dec 23, 2025 | 2.65 | 2.65 | 2.35 | 2.45 | 2.45 | -8.60% | 84,049 |
| Dec 22, 2025 | 2.70 | 2.70 | 2.43 | 2.69 | 2.69 | -0.30% | 61,793 |
| Dec 19, 2025 | 2.52 | 2.70 | 2.41 | 2.69 | 2.69 | 4.10% | 108,653 |
| Dec 18, 2025 | 2.74 | 2.74 | 2.52 | 2.59 | 2.59 | -4.19% | 58,749 |
| Dec 17, 2025 | 2.72 | 2.73 | 2.51 | 2.70 | 2.70 | -0.88% | 73,559 |
| Dec 16, 2025 | 2.76 | 2.79 | 2.34 | 2.72 | 2.72 | -3.34% | 143,890 |
| Dec 15, 2025 | 3.27 | 3.30 | 2.73 | 2.82 | 2.82 | -10.54% | 147,518 |
| Dec 12, 2025 | 3.48 | 3.63 | 2.79 | 3.15 | 3.15 | -20.45% | 2,289,713 |
| Dec 11, 2025 | 3.99 | 4.14 | 3.48 | 3.96 | 3.96 | -6.38% | 140,487 |
| Dec 10, 2025 | 4.32 | 4.41 | 3.99 | 4.23 | 4.23 | -21.23% | 292,008 |
| Dec 9, 2025 | 4.35 | 5.91 | 4.17 | 5.37 | 5.37 | 22.60% | 1,861,119 |
| Dec 8, 2025 | 4.41 | 4.47 | 3.97 | 4.38 | 4.38 | 0.69% | 71,716 |
| Dec 5, 2025 | 4.53 | 4.68 | 4.17 | 4.35 | 4.35 | -2.68% | 79,776 |
| Dec 4, 2025 | 3.84 | 4.47 | 3.78 | 4.47 | 4.47 | 12.88% | 103,676 |
| Dec 3, 2025 | 3.93 | 4.20 | 3.63 | 3.96 | 3.96 | -12.00% | 136,832 |
| Dec 2, 2025 | 4.77 | 4.80 | 3.90 | 4.50 | 4.50 | -27.18% | 3,005,152 |
| Dec 1, 2025 | 5.37 | 6.30 | 5.02 | 6.18 | 6.18 | 16.06% | 111,260 |
| Nov 28, 2025 | 4.95 | 5.98 | 4.91 | 5.33 | 5.33 | 8.43% | 161,429 |
| Nov 26, 2025 | 4.95 | 4.95 | 4.60 | 4.91 | 4.91 | -1.13% | 31,085 |
| Nov 25, 2025 | 4.95 | 5.14 | 4.80 | 4.97 | 4.97 | 1.02% | 21,355 |
| Nov 24, 2025 | 4.70 | 5.03 | 4.31 | 4.92 | 4.92 | 8.61% | 24,649 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.35 | 4.53 | 4.53 | -3.27% | 21,877 |
| Nov 20, 2025 | 4.90 | 5.16 | 4.68 | 4.68 | 4.68 | -5.11% | 21,849 |
| Nov 19, 2025 | 5.19 | 5.30 | 4.61 | 4.93 | 4.93 | -1.44% | 46,440 |
| Nov 18, 2025 | 5.38 | 5.38 | 4.95 | 5.00 | 5.00 | -5.10% | 21,577 |
| Nov 17, 2025 | 5.70 | 5.79 | 5.22 | 5.27 | 5.27 | -7.10% | 26,579 |
| Nov 14, 2025 | 5.64 | 5.97 | 5.55 | 5.68 | 5.68 | 1.83% | 26,406 |
| Nov 13, 2025 | 6.43 | 6.43 | 5.57 | 5.57 | 5.57 | -13.29% | 50,299 |
| Nov 12, 2025 | 6.14 | 7.18 | 5.63 | 6.43 | 6.43 | 1.55% | 84,294 |
| Nov 11, 2025 | 5.66 | 6.60 | 5.61 | 6.33 | 6.33 | -3.87% | 64,224 |
| Nov 10, 2025 | 7.87 | 7.87 | 6.46 | 6.59 | 6.59 | -8.26% | 673,347 |
| Nov 7, 2025 | 8.51 | 8.51 | 6.90 | 7.18 | 7.18 | -14.39% | 50,436 |
| Nov 6, 2025 | 7.98 | 8.65 | 7.83 | 8.39 | 8.39 | 1.64% | 29,724 |
| Nov 5, 2025 | 8.99 | 9.12 | 7.74 | 8.25 | 8.25 | -13.25% | 148,382 |
| Nov 4, 2025 | 8.96 | 10.26 | 8.55 | 9.51 | 9.51 | 4.11% | 70,769 |
| Nov 3, 2025 | 18.00 | 18.15 | 9.00 | 9.14 | 9.14 | -19.87% | 282,613 |
| Oct 31, 2025 | 13.73 | 13.73 | 10.54 | 11.40 | 11.40 | -29.63% | 1,699,024 |
| Oct 30, 2025 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | -6.25% | 5,662 |
| Oct 29, 2025 | 17.55 | 17.58 | 17.10 | 17.28 | 17.28 | -2.37% | 3,873 |
| Oct 28, 2025 | 18.00 | 18.20 | 17.25 | 17.70 | 17.70 | -1.01% | 5,845 |
| Oct 27, 2025 | 18.45 | 18.60 | 17.85 | 17.88 | 17.88 | -2.30% | 6,202 |
| Oct 24, 2025 | 19.65 | 19.65 | 18.15 | 18.30 | 18.30 | -6.73% | 9,760 |
| Oct 23, 2025 | 17.55 | 19.65 | 17.40 | 19.62 | 19.62 | 9.46% | 16,874 |
| Oct 22, 2025 | 18.30 | 19.48 | 16.65 | 17.93 | 17.93 | -1.24% | 34,507 |
| Oct 21, 2025 | 19.50 | 19.50 | 17.85 | 18.15 | 18.15 | -5.47% | 23,379 |
| Oct 20, 2025 | 18.60 | 19.95 | 18.00 | 19.20 | 19.20 | 4.07% | 36,691 |
| Oct 17, 2025 | 23.25 | 23.25 | 18.15 | 18.45 | 18.45 | -39.26% | 109,626 |
| Oct 16, 2025 | 27.15 | 42.75 | 24.00 | 30.38 | 30.38 | 11.88% | 726,810 |
| Oct 15, 2025 | 27.00 | 27.60 | 26.25 | 27.15 | 27.15 | -0.55% | 3,349 |
| Oct 14, 2025 | 26.40 | 27.60 | 25.95 | 27.30 | 27.30 | 0.55% | 4,488 |
| Oct 13, 2025 | 27.00 | 28.20 | 25.95 | 27.15 | 27.15 | - | 6,530 |
| Oct 10, 2025 | 30.15 | 30.15 | 26.55 | 27.15 | 27.15 | -5.24% | 23,615 |
| Oct 9, 2025 | 28.05 | 29.10 | 26.70 | 28.65 | 28.65 | 0.53% | 125,432 |
| Oct 8, 2025 | 27.15 | 29.40 | 26.55 | 28.50 | 28.50 | 6.15% | 12,649 |
| Oct 7, 2025 | 26.55 | 27.75 | 25.95 | 26.85 | 26.85 | 2.29% | 5,886 |
| Oct 6, 2025 | 27.90 | 28.80 | 24.75 | 26.25 | 26.25 | -4.89% | 85,231 |