Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.47	0.47	0.45	0.45	0.45	-1.00%	-
Oct 23, 2025	0.47	0.47	0.45	0.45	0.45	-0.11%	-
Oct 22, 2025	0.46	0.46	0.45	0.45	0.45	3.56%	-
Oct 21, 2025	0.46	0.46	0.44	0.44	0.44	-0.68%	-
Oct 20, 2025	0.46	0.46	0.44	0.44	0.44	-0.79%	-
Oct 17, 2025	0.46	0.46	0.44	0.44	0.44	-0.67%	-
Oct 16, 2025	0.47	0.47	0.45	0.45	0.45	-0.11%	-
Oct 15, 2025	0.47	0.47	0.45	0.45	0.45	-1.00%	-
Oct 14, 2025	0.47	0.47	0.45	0.45	0.45	-1.21%	-
Oct 13, 2025	0.48	0.48	0.46	0.46	0.46	0.33%	-
Oct 10, 2025	0.47	0.47	0.45	0.45	0.45	1.91%	-
Oct 9, 2025	0.47	0.47	0.45	0.45	0.45	0.11%	-
Oct 8, 2025	0.47	0.47	0.44	0.45	0.45	-1.66%	1,200
Oct 7, 2025	0.46	0.46	0.45	0.45	0.45	2.84%	-
Oct 6, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	-
Oct 3, 2025	0.48	0.48	0.45	0.45	0.45	-2.07%	-
Oct 2, 2025	0.49	0.49	0.46	0.46	0.46	-1.29%	-
Oct 1, 2025	0.47	0.47	0.47	0.47	0.47	2.53%	-
Sep 30, 2025	0.48	0.48	0.45	0.45	0.45	-1.20%	-
Sep 29, 2025	0.45	0.46	0.45	0.46	0.46	7.35%	-
Sep 26, 2025	0.47	0.47	0.43	0.43	0.43	-4.25%	-
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	-2.82%	-
Sep 24, 2025	0.46	0.46	0.46	0.46	0.46	5.02%	-
Sep 23, 2025	0.46	0.46	0.44	0.44	0.44	-1.13%	-