Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.60	36.00	33.10	34.90	34.90	0.29%	71,270
Jan 22, 2026	33.70	35.90	33.39	34.80	34.80	0.87%	38,019
Jan 21, 2026	35.28	35.90	33.11	34.50	34.50	0.73%	33,027
Jan 20, 2026	33.10	35.50	33.10	34.25	34.25	-0.15%	22,843
Jan 19, 2026	35.50	35.50	33.39	34.30	34.30	-	18,648
Jan 16, 2026	35.50	35.50	33.10	34.30	34.30	-	44,750
Jan 15, 2026	34.08	34.08	33.10	34.30	34.30	2.08%	13,769
Jan 14, 2026	34.00	34.38	33.34	33.60	33.60	-3.31%	75,165
Jan 13, 2026	34.43	35.40	34.26	34.75	34.75	-	5,681
Jan 12, 2026	35.50	35.50	34.00	34.75	34.75	-	3,215
Jan 9, 2026	34.17	34.63	34.17	34.75	34.75	1.46%	13,962
Jan 8, 2026	35.00	35.00	34.00	34.25	34.25	0.15%	47,870
Jan 7, 2026	35.50	35.61	34.10	34.20	34.20	-1.01%	63,183
Jan 6, 2026	34.80	36.60	34.10	34.55	34.55	-3.22%	207,115
Jan 5, 2026	36.90	36.90	35.10	35.70	35.70	-0.70%	77,329
Jan 2, 2026	35.90	36.90	34.53	35.95	35.95	1.41%	35,872
Dec 31, 2025	35.90	35.90	34.10	35.45	35.45	1.58%	16,029
Dec 30, 2025	35.10	35.70	34.10	34.90	34.90	-1.55%	71,922
Dec 29, 2025	36.00	38.30	35.28	35.45	35.45	-3.14%	21,346
Dec 24, 2025	36.74	36.74	36.10	36.60	36.60	-	10,426
Dec 23, 2025	37.00	39.45	36.10	36.60	36.60	-2.01%	28,303
Dec 22, 2025	37.00	38.00	37.00	37.35	37.35	-0.53%	42,029
Dec 19, 2025	37.61	38.64	37.36	37.55	37.55	-1.18%	56,926
Dec 18, 2025	37.32	38.50	37.32	38.00	38.00	0.80%	12,686
Dec 17, 2025	37.10	37.98	37.10	37.70	37.70	-0.66%	12,907
Dec 16, 2025	38.50	39.40	38.04	37.95	37.95	-3.31%	13,527
Dec 15, 2025	38.90	40.00	36.70	39.25	39.25	2.08%	91,015
Dec 12, 2025	38.90	38.90	37.34	38.45	38.45	1.85%	5,287
Dec 11, 2025	37.10	38.60	36.90	37.75	37.75	-1.31%	27,898
Dec 10, 2025	37.63	38.76	37.57	38.25	38.25	-1.29%	6,709
Dec 9, 2025	39.90	39.90	38.16	38.75	38.75	-0.26%	5,772
Dec 8, 2025	37.30	38.20	38.00	38.85	38.85	-0.64%	57,497
Dec 5, 2025	37.60	39.80	37.00	39.10	39.10	4.41%	149,664
Dec 4, 2025	37.62	37.90	37.13	37.45	37.45	-0.79%	510
Dec 3, 2025	38.60	38.60	37.42	37.75	37.75	-1.31%	14,379
Dec 2, 2025	38.90	38.90	38.90	38.25	38.25	1.73%	4
Dec 1, 2025	37.50	38.90	37.10	37.60	37.60	-0.66%	57,625
Nov 28, 2025	37.18	37.35	37.10	37.85	37.85	0.13%	3,617
Nov 27, 2025	37.30	38.04	37.10	37.80	37.80	0.27%	2,568
Nov 26, 2025	37.68	38.60	37.10	37.70	37.70	-1.31%	18,560
Nov 25, 2025	38.00	39.10	37.70	38.20	38.20	1.19%	2,955
Nov 24, 2025	37.30	38.40	37.30	37.75	37.75	-5.15%	9
Nov 21, 2025	39.80	39.80	37.39	39.80	39.80	4.74%	10,269
Nov 20, 2025	37.57	38.80	37.10	38.00	38.00	0.80%	18,098
Nov 19, 2025	37.70	38.60	37.10	37.70	37.70	-1.18%	71,671
Nov 18, 2025	38.00	39.11	37.66	38.15	38.15	-1.80%	12,221
Nov 17, 2025	38.49	40.60	38.10	38.85	38.85	0.39%	16,974
Nov 14, 2025	39.50	39.50	38.27	38.70	38.70	-1.15%	9,182
Nov 13, 2025	39.00	41.50	38.40	39.15	39.15	-1.01%	23,633
Nov 12, 2025	39.00	40.10	39.00	39.55	39.55	0.13%	17,993