NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
12.91
-0.13 (-1.00%)
At close: Mar 9, 2026, 4:00 PM EDT
12.86
-0.05 (-0.39%)
After-hours: Mar 9, 2026, 6:48 PM EDT
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.60 | 13.12 | 12.45 | 12.91 | 12.91 | -1.00% | 1,341,085 |
| Mar 6, 2026 | 13.64 | 13.91 | 13.01 | 13.04 | 13.04 | -8.36% | 1,368,425 |
| Mar 5, 2026 | 13.02 | 14.33 | 13.02 | 14.23 | 14.23 | 6.04% | 2,313,874 |
| Mar 4, 2026 | 13.18 | 13.51 | 12.79 | 13.42 | 13.42 | 0.90% | 1,761,902 |
| Mar 3, 2026 | 12.88 | 13.55 | 12.25 | 13.30 | 13.30 | -1.63% | 1,919,553 |
| Mar 2, 2026 | 13.54 | 13.71 | 13.28 | 13.52 | 13.52 | -1.10% | 1,771,102 |
| Feb 27, 2026 | 13.55 | 14.38 | 13.26 | 13.67 | 13.67 | -0.58% | 2,515,960 |
| Feb 26, 2026 | 13.25 | 13.94 | 11.80 | 13.75 | 13.75 | -8.27% | 5,490,465 |
| Feb 25, 2026 | 12.56 | 15.46 | 12.50 | 14.99 | 14.99 | 27.68% | 8,222,159 |
| Feb 24, 2026 | 10.98 | 11.87 | 10.93 | 11.74 | 11.74 | 6.92% | 2,260,861 |
| Feb 23, 2026 | 11.28 | 11.38 | 10.80 | 10.98 | 10.98 | -3.35% | 1,439,719 |
| Feb 20, 2026 | 11.31 | 11.47 | 11.11 | 11.36 | 11.36 | -0.26% | 1,262,534 |
| Feb 19, 2026 | 11.28 | 11.47 | 11.04 | 11.39 | 11.39 | -0.09% | 1,223,983 |
| Feb 18, 2026 | 11.05 | 11.45 | 10.95 | 11.40 | 11.40 | 2.43% | 1,765,338 |
| Feb 17, 2026 | 11.14 | 11.36 | 10.69 | 11.13 | 11.13 | 1.27% | 2,424,163 |
| Feb 13, 2026 | 12.54 | 12.99 | 10.93 | 10.99 | 10.99 | -12.29% | 3,608,746 |
| Feb 12, 2026 | 14.40 | 14.97 | 12.01 | 12.53 | 12.53 | 19.33% | 16,691,120 |
| Feb 11, 2026 | 10.48 | 10.53 | 10.15 | 10.50 | 10.50 | 0.29% | 2,815,665 |
| Feb 10, 2026 | 10.10 | 10.64 | 10.09 | 10.47 | 10.47 | 4.39% | 1,615,048 |
| Feb 9, 2026 | 10.12 | 10.20 | 9.82 | 10.03 | 10.03 | -1.08% | 1,214,984 |
| Feb 6, 2026 | 10.34 | 10.37 | 9.93 | 10.14 | 10.14 | 0.50% | 1,850,284 |
| Feb 5, 2026 | 11.55 | 11.65 | 9.82 | 10.09 | 10.09 | -12.72% | 5,330,539 |
| Feb 4, 2026 | 11.92 | 12.21 | 11.49 | 11.56 | 11.56 | -2.36% | 1,643,758 |
| Feb 3, 2026 | 12.19 | 12.91 | 11.78 | 11.84 | 11.84 | -2.87% | 1,174,111 |
| Feb 2, 2026 | 12.28 | 12.56 | 12.17 | 12.19 | 12.19 | -1.69% | 1,328,807 |
| Jan 30, 2026 | 12.37 | 12.57 | 12.24 | 12.40 | 12.40 | 0.16% | 1,320,219 |
| Jan 29, 2026 | 12.63 | 12.78 | 12.34 | 12.38 | 12.38 | -1.59% | 823,184 |
| Jan 28, 2026 | 13.05 | 13.11 | 12.55 | 12.58 | 12.58 | -3.60% | 1,489,319 |
| Jan 27, 2026 | 13.12 | 13.24 | 12.92 | 13.05 | 13.05 | -1.58% | 975,911 |
| Jan 26, 2026 | 13.36 | 13.43 | 13.13 | 13.26 | 13.26 | -1.41% | 707,157 |
| Jan 23, 2026 | 14.08 | 14.10 | 13.35 | 13.45 | 13.45 | -5.21% | 903,716 |
| Jan 22, 2026 | 13.70 | 14.29 | 13.67 | 14.19 | 14.19 | 4.65% | 1,039,473 |
| Jan 21, 2026 | 13.07 | 13.65 | 13.05 | 13.56 | 13.56 | 4.19% | 1,564,445 |
| Jan 20, 2026 | 13.12 | 13.32 | 12.80 | 13.02 | 13.02 | -4.58% | 870,134 |
| Jan 16, 2026 | 13.75 | 14.07 | 13.50 | 13.64 | 13.64 | -1.16% | 792,014 |
| Jan 15, 2026 | 13.79 | 13.88 | 13.50 | 13.80 | 13.80 | 0.22% | 1,412,729 |
| Jan 14, 2026 | 13.38 | 13.96 | 13.34 | 13.77 | 13.77 | 0.88% | 922,916 |
| Jan 13, 2026 | 13.86 | 13.98 | 13.28 | 13.65 | 13.65 | -3.74% | 1,325,032 |
| Jan 12, 2026 | 15.01 | 15.03 | 13.40 | 14.18 | 14.18 | -1.18% | 1,664,490 |
| Jan 9, 2026 | 14.97 | 15.15 | 14.33 | 14.35 | 14.35 | -3.50% | 1,008,700 |
| Jan 8, 2026 | 14.27 | 14.95 | 14.13 | 14.87 | 14.87 | 3.19% | 1,352,683 |
| Jan 7, 2026 | 14.26 | 14.62 | 14.26 | 14.41 | 14.41 | 0.84% | 1,074,115 |
| Jan 6, 2026 | 13.68 | 14.34 | 13.68 | 14.29 | 14.29 | 3.78% | 1,550,905 |
| Jan 5, 2026 | 13.15 | 13.94 | 13.14 | 13.77 | 13.77 | 4.95% | 1,436,046 |
| Jan 2, 2026 | 13.18 | 13.51 | 12.96 | 13.12 | 13.12 | 1.47% | 1,714,304 |
| Dec 31, 2025 | 13.12 | 13.19 | 12.88 | 12.93 | 12.93 | -2.19% | 1,126,355 |
| Dec 30, 2025 | 13.20 | 13.41 | 13.18 | 13.22 | 13.22 | -0.38% | 546,757 |
| Dec 29, 2025 | 13.43 | 13.64 | 13.20 | 13.27 | 13.27 | -1.56% | 775,199 |
| Dec 26, 2025 | 13.43 | 13.58 | 13.25 | 13.48 | 13.48 | 0.30% | 658,857 |
| Dec 24, 2025 | 13.27 | 13.53 | 13.23 | 13.44 | 13.44 | 1.28% | 401,503 |
| Dec 23, 2025 | 13.35 | 13.39 | 12.98 | 13.27 | 13.27 | -1.26% | 962,477 |
| Dec 22, 2025 | 12.84 | 13.97 | 12.80 | 13.44 | 13.44 | 4.67% | 1,442,853 |
| Dec 19, 2025 | 12.60 | 12.87 | 12.60 | 12.84 | 12.84 | 2.23% | 1,835,970 |
| Dec 18, 2025 | 12.48 | 12.78 | 12.38 | 12.56 | 12.56 | 1.87% | 1,113,287 |
| Dec 17, 2025 | 12.88 | 13.12 | 12.30 | 12.33 | 12.33 | -4.64% | 1,857,260 |
| Dec 16, 2025 | 12.94 | 13.19 | 12.83 | 12.93 | 12.93 | -0.31% | 1,088,354 |
| Dec 15, 2025 | 13.42 | 13.49 | 12.96 | 12.97 | 12.97 | -2.63% | 3,699,079 |
| Dec 12, 2025 | 13.58 | 13.69 | 13.25 | 13.32 | 13.32 | -2.49% | 2,087,065 |
| Dec 11, 2025 | 13.25 | 13.94 | 13.24 | 13.66 | 13.66 | 3.33% | 1,980,813 |
| Dec 10, 2025 | 12.70 | 13.25 | 12.62 | 13.22 | 13.22 | 4.09% | 1,355,574 |
| Dec 9, 2025 | 12.05 | 12.83 | 12.00 | 12.70 | 12.70 | 5.31% | 2,251,295 |
| Dec 8, 2025 | 12.24 | 12.33 | 11.82 | 12.06 | 12.06 | -0.41% | 1,403,958 |
| Dec 5, 2025 | 11.85 | 12.21 | 11.74 | 12.11 | 12.11 | 2.98% | 2,254,906 |
| Dec 4, 2025 | 11.77 | 11.83 | 11.36 | 11.76 | 11.76 | -0.42% | 1,787,474 |
| Dec 3, 2025 | 10.93 | 11.86 | 10.93 | 11.81 | 11.81 | 8.15% | 2,330,116 |
| Dec 2, 2025 | 11.83 | 11.84 | 10.79 | 10.92 | 10.92 | -6.51% | 2,885,028 |
| Dec 1, 2025 | 12.11 | 12.58 | 11.48 | 11.68 | 11.68 | -8.82% | 3,122,631 |
| Nov 28, 2025 | 12.79 | 12.89 | 12.61 | 12.81 | 12.81 | 0.39% | 736,145 |
| Nov 26, 2025 | 12.81 | 12.82 | 12.53 | 12.76 | 12.76 | 0.95% | 1,235,957 |
| Nov 25, 2025 | 12.59 | 12.68 | 12.45 | 12.64 | 12.64 | 0.88% | 1,467,317 |
| Nov 24, 2025 | 11.95 | 12.56 | 11.92 | 12.53 | 12.53 | 4.85% | 1,758,265 |
| Nov 21, 2025 | 11.40 | 12.17 | 11.38 | 11.95 | 11.95 | 4.28% | 1,992,514 |
| Nov 20, 2025 | 11.54 | 12.13 | 11.44 | 11.46 | 11.46 | 0.09% | 1,633,042 |
| Nov 19, 2025 | 11.43 | 11.57 | 11.14 | 11.45 | 11.45 | - | 1,351,137 |
| Nov 18, 2025 | 11.23 | 11.63 | 11.09 | 11.45 | 11.45 | 1.60% | 1,580,726 |
| Nov 17, 2025 | 11.30 | 11.44 | 11.12 | 11.27 | 11.27 | -0.44% | 1,562,848 |
| Nov 14, 2025 | 11.28 | 11.67 | 11.20 | 11.32 | 11.32 | -0.53% | 1,498,104 |
| Nov 13, 2025 | 11.24 | 11.74 | 11.24 | 11.38 | 11.38 | 0.18% | 1,593,885 |
| Nov 12, 2025 | 11.91 | 11.97 | 11.33 | 11.36 | 11.36 | -4.22% | 1,353,434 |
| Nov 11, 2025 | 11.27 | 12.01 | 11.15 | 11.86 | 11.86 | 5.24% | 1,282,769 |
| Nov 10, 2025 | 10.96 | 11.27 | 10.89 | 11.27 | 11.27 | 3.21% | 5,108,155 |
| Nov 7, 2025 | 11.02 | 11.12 | 10.70 | 10.92 | 10.92 | -3.11% | 2,235,017 |
| Nov 6, 2025 | 11.48 | 11.50 | 11.24 | 11.27 | 11.27 | -2.93% | 1,221,888 |
| Nov 5, 2025 | 12.05 | 12.05 | 11.31 | 11.61 | 11.61 | -3.25% | 1,436,214 |
| Nov 4, 2025 | 12.04 | 12.21 | 11.86 | 12.00 | 12.00 | -1.88% | 1,615,998 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.19 | 12.23 | 12.23 | -4.53% | 1,661,833 |
| Oct 31, 2025 | 12.79 | 13.01 | 12.47 | 12.81 | 12.81 | -0.08% | 1,844,620 |
| Oct 30, 2025 | 13.48 | 14.22 | 12.73 | 12.82 | 12.82 | -4.90% | 2,221,830 |
| Oct 29, 2025 | 13.29 | 13.71 | 13.29 | 13.48 | 13.48 | 0.82% | 1,311,509 |
| Oct 28, 2025 | 13.60 | 13.77 | 13.20 | 13.37 | 13.37 | -1.55% | 1,058,916 |
| Oct 27, 2025 | 13.75 | 13.94 | 13.55 | 13.58 | 13.58 | -1.24% | 1,123,454 |
| Oct 24, 2025 | 14.17 | 14.17 | 13.53 | 13.75 | 13.75 | -1.22% | 1,061,533 |
| Oct 23, 2025 | 13.83 | 14.06 | 13.64 | 13.92 | 13.92 | 0.43% | 702,863 |
| Oct 22, 2025 | 14.25 | 14.44 | 13.81 | 13.86 | 13.86 | -1.91% | 935,348 |
| Oct 21, 2025 | 14.50 | 14.57 | 14.07 | 14.13 | 14.13 | -2.42% | 1,055,977 |
| Oct 20, 2025 | 14.06 | 14.58 | 14.03 | 14.48 | 14.48 | 5.08% | 1,519,399 |
| Oct 17, 2025 | 13.77 | 14.13 | 13.56 | 13.78 | 13.78 | -1.78% | 1,015,028 |
| Oct 16, 2025 | 14.34 | 14.62 | 13.93 | 14.03 | 14.03 | -1.06% | 1,148,916 |
| Oct 15, 2025 | 13.30 | 14.19 | 13.28 | 14.18 | 14.18 | 7.67% | 1,452,305 |
| Oct 14, 2025 | 12.96 | 13.37 | 12.84 | 13.17 | 13.17 | -0.53% | 1,463,072 |