Novavis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.91	0.91	0.88	0.88	0.88	-3.63%	26,592
Mar 25, 2026	0.88	0.92	0.88	0.91	0.91	3.65%	7,241
Mar 24, 2026	0.92	0.92	0.88	0.88	0.88	-	3,840
Mar 23, 2026	0.89	0.92	0.88	0.88	0.88	-1.57%	30,684
Mar 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.22%	13,832
Mar 19, 2026	0.88	0.90	0.88	0.90	0.90	2.04%	37,823
Mar 18, 2026	0.90	0.90	0.88	0.88	0.88	-1.78%	6,223
Mar 17, 2026	0.89	0.90	0.88	0.90	0.90	1.69%	5,534
Mar 16, 2026	0.90	0.90	0.89	0.89	0.89	-	9,013
Mar 13, 2026	0.87	0.90	0.87	0.89	0.89	-0.56%	3,055
Mar 12, 2026	0.89	0.90	0.87	0.89	0.89	0.34%	7,679
Mar 11, 2026	0.89	0.90	0.87	0.89	0.89	-1.33%	22,199
Mar 10, 2026	0.90	0.91	0.89	0.90	0.90	0.11%	19,316
Mar 9, 2026	0.90	0.90	0.88	0.90	0.90	-0.11%	5,925
Mar 6, 2026	0.90	0.90	0.88	0.90	0.90	2.74%	1,472
Mar 5, 2026	0.90	0.90	0.87	0.88	0.88	0.11%	6,740
Mar 4, 2026	0.89	0.90	0.87	0.87	0.87	-1.80%	9,586
Mar 3, 2026	0.89	0.91	0.86	0.89	0.89	1.14%	24,947
Mar 2, 2026	0.93	0.94	0.86	0.88	0.88	-4.56%	106,143
Feb 27, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	10,767
Feb 26, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	8,770
Feb 25, 2026	0.91	0.91	0.91	0.91	0.91	0.22%	25,176
Feb 24, 2026	0.95	0.95	0.91	0.91	0.91	-4.00%	12,653
Feb 23, 2026	0.96	0.96	0.92	0.95	0.95	0.64%	1,062
Feb 20, 2026	0.92	0.95	0.92	0.94	0.94	3.17%	41,510
Feb 19, 2026	0.93	0.94	0.92	0.92	0.92	-1.93%	13,407
Feb 18, 2026	0.94	0.94	0.92	0.93	0.93	-0.74%	7,649
Feb 17, 2026	0.94	0.94	0.91	0.94	0.94	-0.32%	13,371
Feb 16, 2026	0.94	0.94	0.92	0.94	0.94	2.61%	13,825
Feb 13, 2026	0.92	0.94	0.92	0.92	0.92	-0.97%	10,601
Feb 12, 2026	0.92	0.93	0.92	0.93	0.93	1.20%	7,363
Feb 11, 2026	0.93	0.93	0.91	0.92	0.92	-1.61%	21,449
Feb 10, 2026	0.95	0.95	0.93	0.93	0.93	0.87%	1,226
Feb 9, 2026	0.93	0.97	0.91	0.92	0.92	-1.70%	69,248
Feb 6, 2026	0.98	0.98	0.92	0.94	0.94	-4.18%	84,433
Feb 5, 2026	1.00	1.00	0.98	0.98	0.98	-1.70%	7,708
Feb 4, 2026	0.99	1.00	0.98	1.00	1.00	1.84%	15,110
Feb 3, 2026	1.00	1.00	0.98	0.98	0.98	-1.71%	18,188
Feb 2, 2026	0.99	1.00	0.98	1.00	1.00	0.91%	21,274
Jan 30, 2026	1.01	1.01	0.99	0.99	0.99	-1.79%	44,381
Jan 29, 2026	1.02	1.02	0.99	1.01	1.01	-1.18%	31,481
Jan 28, 2026	1.02	1.02	1.00	1.02	1.02	2.11%	23,308
Jan 27, 2026	1.00	1.02	1.00	1.00	1.00	0.10%	26,954
Jan 26, 2026	1.00	1.00	0.99	1.00	1.00	-0.30%	20,712
Jan 23, 2026	1.02	1.04	0.99	1.00	1.00	-1.28%	22,396
Jan 22, 2026	1.01	1.04	1.01	1.01	1.01	0.20%	9,810
Jan 21, 2026	1.02	1.02	1.00	1.01	1.01	-0.98%	5,938
Jan 20, 2026	1.03	1.03	1.00	1.02	1.02	-0.78%	14,703
Jan 19, 2026	1.00	1.04	1.00	1.03	1.03	1.58%	15,564
Jan 16, 2026	1.03	1.04	1.01	1.01	1.01	1.20%	21,508