Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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