Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.39	0.39	0.38	0.39	0.39	1.04%	63,947
Jun 22, 2026	0.39	0.40	0.39	0.39	0.39	-3.38%	191,112
Jun 19, 2026	0.41	0.41	0.39	0.40	0.40	1.40%	73,750
Jun 18, 2026	0.41	0.41	0.39	0.39	0.39	-3.43%	203,652
Jun 17, 2026	0.41	0.42	0.41	0.41	0.41	1.49%	107,915
Jun 16, 2026	0.43	0.43	0.40	0.40	0.40	-1.95%	99,312
Jun 15, 2026	0.43	0.43	0.41	0.41	0.41	-2.84%	212,352
Jun 12, 2026	0.42	0.43	0.42	0.42	0.42	2.93%	264,754
Jun 11, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	359,298
Jun 10, 2026	0.43	0.46	0.41	0.42	0.42	-2.44%	529,702
Jun 9, 2026	0.44	0.46	0.43	0.43	0.43	-6.21%	250,148
Jun 8, 2026	0.46	0.46	0.43	0.46	0.46	-0.22%	351,201
Jun 5, 2026	0.48	0.48	0.46	0.46	0.46	-5.06%	402,282
Jun 4, 2026	0.48	0.49	0.48	0.48	0.48	-1.12%	186,365
Jun 3, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	343,135
Jun 2, 2026	0.51	0.52	0.47	0.48	0.48	-10.04%	1,446,877
Jun 1, 2026	0.58	0.59	0.52	0.53	0.53	-10.51%	1,139,852
May 29, 2026	0.60	0.64	0.57	0.59	0.59	1.03%	1,170,659
May 28, 2026	0.59	0.59	0.57	0.58	0.58	-0.34%	340,254
May 27, 2026	0.60	0.63	0.57	0.59	0.59	-2.50%	656,862
May 26, 2026	0.62	0.64	0.60	0.60	0.60	-8.94%	1,157,550
May 25, 2026	0.60	0.66	0.56	0.66	0.66	13.79%	1,654,126
May 22, 2026	0.61	0.62	0.55	0.58	0.58	0.87%	2,105,862
May 21, 2026	0.61	0.61	0.55	0.58	0.58	-8.59%	1,649,160
May 20, 2026	0.65	0.70	0.62	0.63	0.63	-10.65%	3,399,509
May 19, 2026	0.54	0.70	0.52	0.70	0.70	35.12%	6,895,940
May 18, 2026	0.57	0.59	0.51	0.52	0.52	-3.16%	1,567,825
May 15, 2026	0.52	0.58	0.51	0.54	0.54	3.46%	2,858,550
May 14, 2026	0.58	0.61	0.50	0.52	0.52	-18.75%	5,347,928
May 13, 2026	0.79	0.79	0.64	0.64	0.64	-19.70%	5,201,014
May 12, 2026	0.99	1.04	0.70	0.80	0.80	-11.74%	8,551,310
May 11, 2026	0.68	0.90	0.64	0.90	0.90	67.84%	12,177,490
May 8, 2026	0.53	0.70	0.50	0.54	0.54	10.93%	7,236,192
May 7, 2026	0.36	0.50	0.34	0.49	0.49	41.19%	3,618,729
May 6, 2026	0.34	0.36	0.32	0.34	0.34	1.63%	388,236
May 5, 2026	0.31	0.35	0.31	0.34	0.34	6.79%	501,424
May 4, 2026	0.32	0.34	0.29	0.32	0.32	-1.25%	676,319
Apr 30, 2026	0.37	0.38	0.32	0.32	0.32	-13.38%	601,181
Apr 29, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	180,615
Apr 28, 2026	0.36	0.36	0.35	0.36	0.36	-2.61%	119,312
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