Nova LifeStyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.72	0.72	0.64	0.68	0.68	-4.32%	21,017
Mar 28, 2025	0.73	0.75	0.67	0.71	0.71	0.91%	19,643
Mar 27, 2025	0.67	0.72	0.65	0.70	0.70	-2.28%	46,859
Mar 26, 2025	0.60	0.72	0.60	0.72	0.72	19.80%	199,505
Mar 25, 2025	0.62	0.63	0.60	0.60	0.60	-3.22%	24,576
Mar 24, 2025	0.66	0.66	0.57	0.62	0.62	-3.57%	50,965
Mar 21, 2025	0.53	0.64	0.51	0.64	0.64	12.55%	158,492
Mar 20, 2025	0.50	0.60	0.47	0.57	0.57	11.93%	150,181
Mar 19, 2025	0.57	0.57	0.50	0.51	0.51	-8.36%	199,795
Mar 18, 2025	0.50	0.59	0.47	0.56	0.56	5.81%	932,782
Mar 17, 2025	0.44	0.82	0.44	0.53	0.53	28.02%	31,342,984
Mar 14, 2025	0.46	0.48	0.41	0.41	0.41	-8.04%	52,862
Mar 13, 2025	0.47	0.47	0.45	0.45	0.45	0.09%	18,497
Mar 12, 2025	0.46	0.47	0.45	0.45	0.45	-2.95%	29,005
Mar 11, 2025	0.50	0.50	0.46	0.46	0.46	-7.80%	9,465
Mar 10, 2025	0.54	0.55	0.50	0.50	0.50	-7.41%	9,982
Mar 7, 2025	0.54	0.57	0.54	0.54	0.54	-4.42%	2,568
Mar 6, 2025	0.59	0.59	0.55	0.57	0.57	2.63%	6,350
Mar 5, 2025	0.49	0.60	0.49	0.55	0.55	9.99%	2,749
Mar 4, 2025	0.51	0.53	0.50	0.50	0.50	-7.49%	14,896
Mar 3, 2025	0.58	0.60	0.54	0.54	0.54	-0.37%	4,960
Feb 28, 2025	0.60	0.63	0.51	0.54	0.54	-9.65%	28,619
Feb 27, 2025	0.60	0.72	0.59	0.60	0.60	-1.64%	235,668
Feb 26, 2025	0.58	0.61	0.56	0.61	0.61	9.11%	3,767
Feb 25, 2025	0.56	0.61	0.55	0.56	0.56	-	6,117
Feb 24, 2025	0.54	0.61	0.54	0.56	0.56	-1.74%	7,460
Feb 21, 2025	0.61	0.61	0.55	0.57	0.57	-6.57%	8,629
Feb 20, 2025	0.57	0.61	0.57	0.61	0.61	1.09%	388
Feb 19, 2025	0.59	0.62	0.57	0.60	0.60	-0.41%	3,099
Feb 18, 2025	0.58	0.62	0.56	0.61	0.61	4.47%	8,951
Feb 14, 2025	0.60	0.63	0.56	0.58	0.58	-4.13%	4,634
Feb 13, 2025	0.60	0.61	0.55	0.61	0.61	0.09%	3,181
Feb 12, 2025	0.62	0.62	0.57	0.60	0.60	-5.53%	5,987
Feb 11, 2025	0.61	0.64	0.60	0.64	0.64	-0.02%	2,917
Feb 10, 2025	0.65	0.67	0.59	0.64	0.64	-1.55%	7,318
Feb 7, 2025	0.64	0.67	0.61	0.65	0.65	4.84%	6,210
Feb 6, 2025	0.59	0.64	0.55	0.62	0.62	5.44%	32,121
Feb 5, 2025	0.62	0.62	0.59	0.59	0.59	-5.33%	3,799
Feb 4, 2025	0.59	0.65	0.58	0.62	0.62	4.35%	50,953
Feb 3, 2025	0.61	0.63	0.55	0.60	0.60	-2.43%	10,888
Jan 31, 2025	0.60	0.63	0.58	0.61	0.61	-2.56%	11,237
Jan 30, 2025	0.63	0.68	0.49	0.63	0.63	6.10%	34,866
Jan 29, 2025	0.58	0.59	0.57	0.59	0.59	-3.28%	4,702
Jan 28, 2025	0.60	0.62	0.60	0.61	0.61	4.81%	4,553
Jan 27, 2025	0.55	0.68	0.55	0.58	0.58	0.74%	7,849
Jan 24, 2025	0.57	0.58	0.55	0.58	0.58	0.13%	8,660
Jan 23, 2025	0.61	0.64	0.57	0.58	0.58	-4.52%	58,681
Jan 22, 2025	0.63	0.63	0.57	0.60	0.60	-4.06%	8,490
Jan 21, 2025	0.63	0.63	0.57	0.63	0.63	4.77%	10,047
Jan 17, 2025	0.62	0.62	0.59	0.60	0.60	0.89%	5,764