Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.41	0.41	0.38	0.38	0.38	-2.66%	-
Jan 29, 2026	0.42	0.42	0.40	0.40	0.40	-0.25%	-
Jan 28, 2026	0.42	0.42	0.40	0.40	0.40	0.38%	-
Jan 27, 2026	0.44	0.44	0.39	0.39	0.39	-5.28%	-
Jan 26, 2026	0.40	0.42	0.40	0.42	0.42	9.03%	-
Jan 23, 2026	0.39	0.39	0.38	0.38	0.38	4.37%	-
Jan 22, 2026	0.40	0.40	0.37	0.37	0.37	-2.92%	-
Jan 21, 2026	0.39	0.39	0.38	0.38	0.38	2.03%	-
Jan 20, 2026	0.39	0.39	0.37	0.37	0.37	-1.07%	-
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	0.81%	-
Jan 16, 2026	0.40	0.40	0.37	0.37	0.37	-2.37%	-
Jan 15, 2026	0.40	0.40	0.38	0.38	0.38	1.61%	-
Jan 14, 2026	0.40	0.40	0.37	0.37	0.37	-1.19%	-
Jan 13, 2026	0.40	0.40	0.38	0.38	0.38	-0.40%	-
Jan 12, 2026	0.40	0.40	0.38	0.38	0.38	0.26%	-
Jan 9, 2026	0.40	0.40	0.38	0.38	0.38	0.13%	-
Jan 8, 2026	0.41	0.41	0.38	0.38	0.38	-2.45%	-
Jan 7, 2026	0.40	0.40	0.39	0.39	0.39	1.71%	-
Jan 6, 2026	0.42	0.42	0.38	0.38	0.38	-3.91%	-
Jan 5, 2026	0.42	0.42	0.40	0.40	0.40	-	-
Jan 2, 2026	0.38	0.40	0.38	0.40	0.40	8.63%	-
Dec 30, 2025	0.40	0.40	0.37	0.37	0.37	-4.07%	-
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.81%	-
Dec 23, 2025	0.43	0.43	0.39	0.39	0.39	-3.45%	742
Dec 22, 2025	0.43	0.43	0.41	0.41	0.41	-	-
Dec 19, 2025	0.43	0.43	0.41	0.41	0.41	-0.12%	-
Dec 18, 2025	0.43	0.43	0.41	0.41	0.41	0.12%	-
Dec 17, 2025	0.43	0.43	0.41	0.41	0.41	-0.86%	-
Dec 16, 2025	0.45	0.45	0.41	0.41	0.41	-4.77%	-
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	5.53%	-
Dec 12, 2025	0.43	0.43	0.41	0.41	0.41	-0.25%	-
Dec 11, 2025	0.43	0.43	0.41	0.41	0.41	-2.04%	-
Dec 10, 2025	0.44	0.44	0.42	0.42	0.42	-1.54%	-
Dec 9, 2025	0.44	0.44	0.42	0.42	0.42	0.95%	-
Dec 8, 2025	0.45	0.45	0.42	0.42	0.42	-2.56%	-
Dec 5, 2025	0.41	0.43	0.41	0.43	0.43	-0.12%	-
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	5.13%	-
Dec 3, 2025	0.42	0.42	0.41	0.41	0.41	1.49%	-
Dec 2, 2025	0.43	0.43	0.40	0.40	0.40	-2.18%	-
Dec 1, 2025	0.43	0.43	0.41	0.41	0.41	0.61%	-
Nov 28, 2025	0.43	0.43	0.41	0.41	0.41	0.37%	-
Nov 27, 2025	0.43	0.43	0.41	0.41	0.41	-0.37%	-
Nov 26, 2025	0.44	0.44	0.41	0.41	0.41	-1.32%	-
Nov 25, 2025	0.43	0.43	0.42	0.42	0.42	2.34%	-
Nov 24, 2025	0.43	0.43	0.41	0.41	0.41	-0.12%	-
Nov 21, 2025	0.42	0.42	0.41	0.41	0.41	1.50%	-
Nov 20, 2025	0.43	0.43	0.40	0.40	0.40	-1.72%	-
Nov 19, 2025	0.43	0.43	0.41	0.41	0.41	-0.97%	-
Nov 18, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	-
Nov 17, 2025	0.43	0.43	0.42	0.42	0.42	1.46%	-