NewGenIvf Group Limited (NIVF)
NASDAQ: NIVF · Real-Time Price · USD
1.450
-0.040 (-2.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.440
-0.010 (-0.69%)
After-hours: Dec 5, 2025, 7:52 PM EST
NewGenIvf Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.56 | 1.39 | 1.45 | 1.45 | -2.68% | 225,101 |
| Dec 4, 2025 | 1.28 | 1.49 | 1.26 | 1.49 | 1.49 | 12.88% | 309,223 |
| Dec 3, 2025 | 1.31 | 1.40 | 1.21 | 1.32 | 1.32 | -12.00% | 395,298 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.30 | 1.50 | 1.50 | -27.18% | 8,948,031 |
| Dec 1, 2025 | 1.79 | 2.10 | 1.67 | 2.06 | 2.06 | 16.06% | 333,449 |
| 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 |
| Nov 7, 2025 | 2.84 | 2.84 | 2.30 | 2.39 | 2.39 | -14.38% | 151,310 |
| Nov 6, 2025 | 2.66 | 2.88 | 2.61 | 2.80 | 2.80 | 1.64% | 89,174 |
| Nov 5, 2025 | 3.00 | 3.04 | 2.58 | 2.75 | 2.75 | -13.25% | 445,149 |
| Nov 4, 2025 | 2.99 | 3.42 | 2.85 | 3.17 | 3.17 | 4.11% | 212,310 |
| Nov 3, 2025 | 6.00 | 6.05 | 3.00 | 3.05 | 3.05 | -19.87% | 847,840 |
| Oct 31, 2025 | 4.58 | 4.58 | 3.51 | 3.80 | 3.80 | -29.63% | 5,097,075 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -6.25% | 16,987 |
| Oct 29, 2025 | 5.85 | 5.86 | 5.70 | 5.76 | 5.76 | -2.37% | 11,621 |
| Oct 28, 2025 | 6.00 | 6.07 | 5.75 | 5.90 | 5.90 | -1.01% | 17,537 |
| Oct 27, 2025 | 6.15 | 6.20 | 5.95 | 5.96 | 5.96 | -2.30% | 18,609 |
| Oct 24, 2025 | 6.55 | 6.55 | 6.05 | 6.10 | 6.10 | -6.73% | 29,281 |
| Oct 23, 2025 | 5.85 | 6.55 | 5.80 | 6.54 | 6.54 | 9.46% | 50,624 |
| Oct 22, 2025 | 6.10 | 6.49 | 5.55 | 5.98 | 5.98 | -1.24% | 103,522 |
| Oct 21, 2025 | 6.50 | 6.50 | 5.95 | 6.05 | 6.05 | -5.47% | 70,140 |
| Oct 20, 2025 | 6.20 | 6.65 | 6.00 | 6.40 | 6.40 | 4.07% | 110,074 |
| Oct 17, 2025 | 7.75 | 7.75 | 6.05 | 6.15 | 6.15 | -39.26% | 328,881 |
| Oct 16, 2025 | 9.05 | 14.25 | 8.00 | 10.13 | 10.13 | 11.88% | 2,180,432 |
| Oct 15, 2025 | 9.00 | 9.20 | 8.75 | 9.05 | 9.05 | -0.55% | 10,050 |
| Oct 14, 2025 | 8.80 | 9.20 | 8.65 | 9.10 | 9.10 | 0.55% | 13,467 |
| Oct 13, 2025 | 9.00 | 9.40 | 8.65 | 9.05 | 9.05 | - | 19,591 |
| Oct 10, 2025 | 10.05 | 10.05 | 8.85 | 9.05 | 9.05 | -5.24% | 70,848 |
| Oct 9, 2025 | 9.35 | 9.70 | 8.90 | 9.55 | 9.55 | 0.53% | 376,298 |
| Oct 8, 2025 | 9.05 | 9.80 | 8.85 | 9.50 | 9.50 | 6.15% | 37,949 |
| Oct 7, 2025 | 8.85 | 9.25 | 8.65 | 8.95 | 8.95 | 2.29% | 17,659 |
| Oct 6, 2025 | 9.30 | 9.60 | 8.25 | 8.75 | 8.75 | -4.89% | 255,694 |
| Oct 3, 2025 | 9.95 | 9.95 | 9.20 | 9.20 | 9.20 | -4.17% | 10,677 |
| Oct 2, 2025 | 9.30 | 9.68 | 9.25 | 9.60 | 9.60 | 2.40% | 8,988 |
| Oct 1, 2025 | 8.95 | 9.72 | 8.80 | 9.38 | 9.38 | 4.75% | 10,406 |
| Sep 30, 2025 | 9.15 | 9.20 | 8.83 | 8.95 | 8.95 | -1.10% | 7,137 |
| Sep 29, 2025 | 9.00 | 9.10 | 8.80 | 9.05 | 9.05 | -1.63% | 8,698 |
| Sep 26, 2025 | 9.40 | 9.40 | 9.00 | 9.20 | 9.20 | -5.15% | 4,569 |