Novem Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.68	2.70	2.68	2.70	-	3.05%	5,941
Apr 20, 2026	2.68	2.68	2.62	2.62	2.62	-	468
Apr 17, 2026	2.62	2.62	2.62	2.62	2.62	-	-
Apr 16, 2026	2.62	2.62	2.62	2.62	2.62	-	-
Apr 15, 2026	2.58	2.62	2.54	2.62	2.62	1.55%	633
Apr 14, 2026	2.60	2.62	2.56	2.58	2.58	-2.27%	4,644
Apr 13, 2026	2.70	2.74	2.60	2.64	2.64	-	48,118
Apr 10, 2026	2.74	2.90	2.64	2.64	2.64	-2.22%	80,374
Apr 9, 2026	2.70	2.70	2.70	2.70	2.70	-2.88%	20,042
Apr 8, 2026	2.70	2.78	2.70	2.78	2.78	8.59%	3,620
Apr 7, 2026	2.80	2.80	2.54	2.56	2.56	-0.39%	58,613
Apr 2, 2026	2.46	2.57	2.46	2.57	2.57	0.78%	4,184
Apr 1, 2026	2.47	2.55	2.47	2.55	2.55	2.82%	816
Mar 31, 2026	2.50	2.51	2.37	2.48	2.48	-3.50%	29,699
Mar 30, 2026	2.65	2.65	2.57	2.57	2.57	-2.28%	555
Mar 27, 2026	2.63	2.63	2.63	2.63	2.63	-	210
Mar 26, 2026	2.63	2.63	2.63	2.63	2.63	-	-
Mar 25, 2026	2.64	2.64	2.63	2.63	2.63	-	2,000
Mar 24, 2026	2.70	2.70	2.63	2.63	2.63	-7.07%	7,147
Mar 23, 2026	2.83	2.83	2.83	2.83	2.83	-0.70%	-
Mar 20, 2026	2.85	2.85	2.85	2.85	2.85	0.35%	-
Mar 19, 2026	2.93	2.93	2.84	2.84	2.84	5.19%	13,261
Mar 18, 2026	2.70	2.70	2.70	2.70	2.70	0.37%	-
Mar 17, 2026	2.60	2.69	2.60	2.69	2.69	-	56
Mar 16, 2026	2.71	2.71	2.66	2.69	2.69	-0.74%	1,803
Mar 13, 2026	2.90	2.90	2.71	2.71	2.71	-4.91%	6,941
Mar 12, 2026	2.85	2.85	2.85	2.85	2.85	-	1,000
Mar 11, 2026	2.94	2.94	2.80	2.85	2.85	-1.04%	3,925
Mar 10, 2026	2.88	2.88	2.88	2.88	2.88	1.05%	-
Mar 9, 2026	2.91	2.91	2.85	2.85	2.85	-0.35%	1,690
Mar 6, 2026	2.81	2.86	2.79	2.86	2.86	0.35%	13,462
Mar 5, 2026	2.85	2.85	2.85	2.85	2.85	2.52%	-
Mar 4, 2026	2.96	2.96	2.78	2.78	2.78	1.46%	5,336
Mar 3, 2026	2.90	2.90	2.74	2.74	2.74	-7.12%	23,033
Mar 2, 2026	2.90	2.95	2.90	2.95	2.95	-0.34%	822
Feb 27, 2026	2.96	2.96	2.96	2.96	2.96	-0.34%	-
Feb 26, 2026	2.97	2.97	2.97	2.97	2.97	0.68%	-
Feb 25, 2026	2.98	3.00	2.95	2.95	2.95	-	15,905
Feb 24, 2026	2.90	2.95	2.90	2.95	2.95	0.34%	2,926
Feb 23, 2026	3.03	3.03	2.94	2.94	2.94	-2.65%	1,604
Feb 20, 2026	3.02	3.02	2.98	3.02	3.02	1.00%	22,318
Feb 19, 2026	2.91	2.99	2.90	2.99	2.99	-0.99%	2,163
Feb 18, 2026	3.00	3.02	3.00	3.02	3.02	0.33%	202
Feb 17, 2026	3.00	3.01	3.00	3.01	3.01	2.03%	5,890
Feb 16, 2026	2.95	2.95	2.95	2.95	2.95	-2.64%	-
Feb 13, 2026	2.90	3.03	2.90	3.03	3.03	3.77%	1,894
Feb 12, 2026	2.90	2.92	2.90	2.92	2.92	-	85
Feb 11, 2026	2.83	2.92	2.83	2.92	2.92	6.18%	4,730
Feb 10, 2026	2.82	2.83	2.75	2.75	2.75	-2.48%	3,432
Feb 9, 2026	2.95	3.00	2.82	2.82	2.82	-5.37%	885