Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.44	0.44	0.41	0.41	0.41	-1.08%	-
Nov 13, 2025	0.44	0.44	0.42	0.42	0.42	-1.78%	-
Nov 12, 2025	0.44	0.44	0.42	0.42	0.42	1.20%	-
Nov 11, 2025	0.44	0.44	0.42	0.42	0.42	-1.53%	-
Nov 10, 2025	0.45	0.45	0.42	0.42	0.42	-0.93%	-
Nov 7, 2025	0.45	0.45	0.43	0.43	0.43	-	-
Nov 6, 2025	0.45	0.45	0.43	0.43	0.43	-5.52%	-
Nov 5, 2025	0.45	0.45	0.45	0.45	0.45	0.44%	-
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	3.56%	-
Nov 3, 2025	0.45	0.45	0.44	0.44	0.44	2.35%	-
Oct 31, 2025	0.45	0.45	0.43	0.43	0.43	-1.39%	-
Oct 30, 2025	0.46	0.46	0.43	0.43	0.43	-1.26%	-
Oct 29, 2025	0.46	0.46	0.44	0.44	0.44	0.23%	-
Oct 28, 2025	0.48	0.48	0.44	0.44	0.44	-4.91%	53
Oct 27, 2025	0.48	0.48	0.46	0.46	0.46	2.69%	-