NewGenIvf Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.44	0.50	0.44	0.48	-	14.76%	691,140
Jan 21, 2026	0.45	0.46	0.40	0.42	0.42	-4.57%	2,147,411
Jan 20, 2026	0.43	0.48	0.39	0.44	0.44	-21.34%	3,546,068
Jan 16, 2026	0.51	0.60	0.47	0.56	0.56	8.83%	7,584,703
Jan 15, 2026	0.54	0.54	0.49	0.51	0.51	-3.62%	140,117
Jan 14, 2026	0.54	0.54	0.50	0.53	0.53	3.05%	108,334
Jan 13, 2026	0.58	0.58	0.47	0.52	0.52	-10.80%	213,562
Jan 12, 2026	0.60	0.60	0.56	0.58	0.58	-3.17%	124,032
Jan 9, 2026	0.64	0.65	0.59	0.60	0.60	-4.87%	161,856
Jan 8, 2026	0.62	0.63	0.60	0.63	0.63	1.61%	118,868
Jan 7, 2026	0.66	0.66	0.61	0.62	0.62	-5.76%	156,248
Jan 6, 2026	0.68	0.68	0.62	0.66	0.66	-3.25%	196,670
Jan 5, 2026	0.68	0.68	0.64	0.68	0.68	1.46%	183,540
Jan 2, 2026	0.69	0.70	0.64	0.67	0.67	-2.87%	166,652
Dec 31, 2025	0.70	0.70	0.61	0.69	0.69	-1.41%	143,121
Dec 30, 2025	0.68	0.71	0.63	0.70	0.70	-0.72%	197,365
Dec 29, 2025	0.77	0.79	0.68	0.71	0.71	-12.00%	327,787
Dec 26, 2025	0.80	0.82	0.78	0.80	0.80	-1.10%	88,743
Dec 24, 2025	0.79	0.81	0.78	0.81	0.81	-0.97%	100,472
Dec 23, 2025	0.88	0.88	0.78	0.82	0.82	-8.61%	245,793
Dec 22, 2025	0.90	0.90	0.81	0.90	0.90	-0.31%	178,822
Dec 19, 2025	0.84	0.90	0.80	0.90	0.90	4.13%	315,374
Dec 18, 2025	0.91	0.91	0.84	0.86	0.86	-4.20%	165,487
Dec 17, 2025	0.91	0.91	0.84	0.90	0.90	-0.87%	220,679
Dec 16, 2025	0.92	0.93	0.78	0.91	0.91	-3.34%	431,672
Dec 15, 2025	1.09	1.10	0.91	0.94	0.94	-10.54%	442,555
Dec 12, 2025	1.16	1.21	0.93	1.05	1.05	-20.45%	6,869,141
Dec 11, 2025	1.33	1.38	1.16	1.32	1.32	-6.38%	421,463
Dec 10, 2025	1.44	1.47	1.33	1.41	1.41	-21.23%	876,026
Dec 9, 2025	1.45	1.97	1.39	1.79	1.79	22.60%	5,583,358
Dec 8, 2025	1.47	1.49	1.32	1.46	1.46	0.69%	215,151
Dec 5, 2025	1.51	1.56	1.39	1.45	1.45	-2.68%	239,330
Dec 4, 2025	1.28	1.49	1.26	1.49	1.49	12.88%	311,030
Dec 3, 2025	1.31	1.40	1.21	1.32	1.32	-12.00%	410,497
Dec 2, 2025	1.59	1.60	1.30	1.50	1.50	-27.18%	9,015,458
Dec 1, 2025	1.79	2.10	1.67	2.06	2.06	16.06%	333,782
Nov 28, 2025	1.65	2.00	1.64	1.78	1.78	8.43%	484,290
Nov 26, 2025	1.65	1.65	1.53	1.64	1.64	-1.15%	93,258
Nov 25, 2025	1.65	1.71	1.60	1.66	1.66	1.04%	64,067
Nov 24, 2025	1.57	1.68	1.44	1.64	1.64	8.61%	73,950
Nov 21, 2025	1.55	1.55	1.45	1.51	1.51	-3.27%	65,632
Nov 20, 2025	1.63	1.72	1.56	1.56	1.56	-5.11%	65,550
Nov 19, 2025	1.73	1.77	1.54	1.64	1.64	-1.44%	139,323
Nov 18, 2025	1.79	1.79	1.65	1.67	1.67	-5.12%	64,734
Nov 17, 2025	1.90	1.93	1.74	1.76	1.76	-7.08%	79,739
Nov 14, 2025	1.88	1.99	1.85	1.89	1.89	1.83%	79,220
Nov 13, 2025	2.14	2.14	1.86	1.86	1.86	-13.30%	150,898
Nov 12, 2025	2.05	2.39	1.88	2.14	2.14	1.56%	252,885
Nov 11, 2025	1.89	2.20	1.87	2.11	2.11	-3.87%	192,673
Nov 10, 2025	2.62	2.62	2.15	2.20	2.20	-8.27%	2,020,042