Novacyt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.51	0.51	0.51	0.51	0.51	1.88%	2,428
Aug 7, 2025	0.50	0.50	0.50	0.50	0.50	-9.19%	350
Jul 7, 2025	0.55	0.55	0.55	0.55	0.55	2.49%	200
Apr 15, 2025	0.54	0.54	0.54	0.54	0.54	-16.07%	100
Feb 5, 2025	0.64	0.64	0.64	0.64	0.64	2.23%	200
Dec 27, 2024	0.63	0.63	0.63	0.63	0.63	2.62%	300
Dec 26, 2024	0.61	0.61	0.61	0.61	0.61	-0.92%	634
Dec 23, 2024	0.62	0.62	0.62	0.62	0.62	-0.21%	100
Dec 20, 2024	0.62	0.62	0.62	0.62	0.62	-3.03%	400
Dec 18, 2024	0.64	0.64	0.64	0.64	0.64	-9.47%	210
Dec 12, 2024	0.70	0.70	0.70	0.70	0.70	24.38%	195
Dec 3, 2024	0.57	0.57	0.57	0.57	0.57	-3.08%	200
Nov 22, 2024	0.58	0.58	0.58	0.58	0.58	-11.52%	300
Nov 8, 2024	0.66	0.66	0.66	0.66	0.66	-12.00%	245
Oct 30, 2024	0.75	0.75	0.75	0.75	0.75	-0.52%	1,600
Oct 15, 2024	0.75	0.75	0.75	0.75	0.75	-21.22%	1,000
Aug 28, 2024	0.96	0.96	0.96	0.96	0.96	-23.44%	200
Aug 21, 2024	1.25	1.25	1.25	1.25	1.25	62.34%	3,405
Aug 15, 2024	0.77	0.77	0.77	0.77	0.77	43.28%	3,000
Jul 17, 2024	0.54	0.54	0.54	0.54	0.54	-18.58%	700
Jun 12, 2024	0.66	0.66	0.66	0.66	0.66	32.00%	500
Mar 25, 2024	0.50	0.50	0.50	0.50	0.50	-7.41%	300
Feb 26, 2024	0.54	0.54	0.54	0.54	0.54	-27.49%	3,300
Dec 26, 2023	0.74	0.74	0.74	0.74	0.74	3.72%	200
Nov 27, 2023	0.71	0.72	0.71	0.72	0.72	10.55%	4,000
Oct 6, 2023	0.65	0.65	0.65	0.65	0.65	-21.81%	1,875
Sep 22, 2023	0.83	0.83	0.83	0.83	0.83	13.13%	200
Jul 27, 2023	0.73	0.73	0.73	0.73	0.73	46.86%	725
Jul 24, 2023	0.50	0.50	0.50	0.50	0.50	-	1,000
Jun 7, 2023	0.50	0.50	0.50	0.50	0.50	-0.83%	22,770
May 26, 2023	0.50	0.50	0.50	0.50	0.50	1.04%	200
May 17, 2023	0.50	0.50	0.50	0.50	0.50	-26.40%	207
Apr 12, 2023	0.68	0.68	0.68	0.68	0.68	-4.51%	1,080
Mar 15, 2023	0.71	0.71	0.71	0.71	0.71	-2.74%	1,000
Mar 14, 2023	0.73	0.73	0.73	0.73	0.73	-38.14%	1,000
Jan 23, 2023	1.04	1.18	1.04	1.18	1.18	16.83%	200
Jan 18, 2023	1.01	1.01	1.01	1.01	1.01	-	3,100
Jan 17, 2023	1.01	1.01	1.01	1.01	1.01	-10.62%	3,100
Jan 6, 2023	1.13	1.13	1.13	1.13	1.13	-29.38%	100
Jan 3, 2023	1.56	1.60	1.56	1.60	1.60	95.12%	200
Dec 15, 2022	0.82	0.82	0.82	0.82	0.82	-11.56%	1,000
Dec 6, 2022	0.92	0.93	0.92	0.93	0.93	13.35%	1,638
Nov 4, 2022	0.82	0.82	0.82	0.82	0.82	-	200
Nov 1, 2022	0.82	0.82	0.82	0.82	0.82	-2.73%	200
Oct 31, 2022	0.85	0.85	0.84	0.84	0.84	-2.44%	980
Oct 21, 2022	0.87	0.87	0.86	0.86	0.86	-	425
Oct 20, 2022	0.87	0.87	0.86	0.86	0.86	0.23%	425
Oct 12, 2022	0.86	0.86	0.86	0.86	0.86	1.90%	1,000
Oct 11, 2022	0.84	0.84	0.84	0.84	0.84	-9.59%	1,000