NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.89	0.92	0.85	0.88	0.88	-5.37%	201,070
Feb 10, 2026	0.91	0.93	0.83	0.93	0.93	1.86%	244,473
Feb 9, 2026	1.00	1.00	0.89	0.91	0.91	-8.71%	128,367
Feb 6, 2026	0.96	1.00	0.89	1.00	1.00	-	347,520
Feb 5, 2026	0.91	1.37	0.81	1.00	1.00	12.23%	9,258,369
Feb 4, 2026	1.20	1.21	0.88	0.89	0.89	-30.39%	710,458
Feb 3, 2026	1.28	1.30	1.16	1.28	1.28	-1.54%	209,182
Feb 2, 2026	1.30	1.36	1.23	1.30	1.30	-5.11%	228,353
Jan 30, 2026	1.35	1.47	1.28	1.37	1.37	2.24%	285,674
Jan 29, 2026	1.58	1.60	1.28	1.34	1.34	-15.46%	396,396
Jan 28, 2026	1.30	1.59	1.27	1.59	1.59	5.67%	715,963
Jan 27, 2026	1.66	1.71	1.31	1.50	1.50	-19.35%	3,660,670
Jan 26, 2026	1.47	2.46	1.42	1.86	1.86	22.93%	5,249,529
Jan 23, 2026	1.42	1.58	1.37	1.51	1.51	-0.46%	302,097
Jan 22, 2026	1.32	1.53	1.32	1.52	1.52	20.63%	331,227
Jan 21, 2026	1.35	1.39	1.20	1.26	1.26	-4.55%	745,117
Jan 20, 2026	1.29	1.43	1.16	1.32	1.32	-21.38%	1,215,996
Jan 16, 2026	1.54	1.81	1.42	1.68	1.68	8.88%	6,188,838
Jan 15, 2026	1.61	1.62	1.48	1.54	1.54	-3.63%	46,762
Jan 14, 2026	1.62	1.62	1.50	1.60	1.60	3.03%	36,315
Jan 13, 2026	1.74	1.74	1.40	1.55	1.55	-10.80%	71,639
Jan 12, 2026	1.79	1.79	1.67	1.74	1.74	-3.17%	47,799
Jan 9, 2026	1.91	1.96	1.77	1.80	1.80	-4.87%	55,143
Jan 8, 2026	1.85	1.89	1.79	1.89	1.89	1.61%	39,702
Jan 7, 2026	1.97	1.97	1.83	1.86	1.86	-5.78%	52,529
Jan 6, 2026	2.04	2.05	1.86	1.97	1.97	-3.24%	65,697
Jan 5, 2026	2.03	2.04	1.92	2.04	2.04	1.44%	61,617
Jan 2, 2026	2.08	2.10	1.92	2.01	2.01	-2.85%	63,713
Dec 31, 2025	2.10	2.10	1.83	2.07	2.07	-1.43%	48,026
Dec 30, 2025	2.05	2.12	1.89	2.10	2.10	-0.71%	67,092
Dec 29, 2025	2.30	2.37	2.04	2.12	2.12	-11.99%	116,876
Dec 26, 2025	2.40	2.46	2.33	2.40	2.40	-1.11%	31,651
Dec 24, 2025	2.38	2.43	2.33	2.43	2.43	-0.98%	33,784
Dec 23, 2025	2.65	2.65	2.35	2.45	2.45	-8.60%	84,049
Dec 22, 2025	2.70	2.70	2.43	2.69	2.69	-0.30%	61,793
Dec 19, 2025	2.52	2.70	2.41	2.69	2.69	4.10%	108,653
Dec 18, 2025	2.74	2.74	2.52	2.59	2.59	-4.19%	58,749
Dec 17, 2025	2.72	2.73	2.51	2.70	2.70	-0.88%	73,559
Dec 16, 2025	2.76	2.79	2.34	2.72	2.72	-3.34%	143,890
Dec 15, 2025	3.27	3.30	2.73	2.82	2.82	-10.54%	147,518
Dec 12, 2025	3.48	3.63	2.79	3.15	3.15	-20.45%	2,289,713
Dec 11, 2025	3.99	4.14	3.48	3.96	3.96	-6.38%	140,487
Dec 10, 2025	4.32	4.41	3.99	4.23	4.23	-21.23%	292,008
Dec 9, 2025	4.35	5.91	4.17	5.37	5.37	22.60%	1,861,119
Dec 8, 2025	4.41	4.47	3.97	4.38	4.38	0.69%	71,716
Dec 5, 2025	4.53	4.68	4.17	4.35	4.35	-2.68%	79,776
Dec 4, 2025	3.84	4.47	3.78	4.47	4.47	12.88%	103,676
Dec 3, 2025	3.93	4.20	3.63	3.96	3.96	-12.00%	136,832
Dec 2, 2025	4.77	4.80	3.90	4.50	4.50	-27.18%	3,005,152
Dec 1, 2025	5.37	6.30	5.02	6.18	6.18	16.06%	111,260