Get the Stockscreener App
0.7849
23.05%
-0.2351
After Hours:
.77
-0.0149
-1.90%
Newgenivf Group Ltd Stock (NIVF) Price History
The historical daily chart and data for Newgenivf Group Ltd stock (NIVF), show that the latest closing stock price as of May 26, 2026, is $0.7849.
- Newgenivf Group Ltd all-time high stock price is $4,440.00, occurred on April 03, 2025.
- The lowest Newgenivf Group Ltd stock price recorded was $0.1085 on February 07, 2025. Since then, Newgenivf Group Ltd's stock price has risen over 623.41% to $0.7849 now.
- The 52-week high stock price for NIVF is $1,839.00, representing a 234.20K% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for NIVF is $0.7299, indicating a -7.01% decrease from the current share price, occurred on May 20, 2026.
The table below shows more information about NIVF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $0.9399 | $0.75 | $0.1899 | 755,318.0 | -23.05% |
| May 22, 2026 | $1.06 | $0.9037 | $0.1563 | 2,934,924.0 | -8.93% |
| May 21, 2026 | $1.60 | $0.97 | $0.63 | 93,459,167.0 | +51.54% |
| May 20, 2026 | $0.82 | $0.7299 | $0.0901 | 208,932.0 | -14.17% |
| May 19, 2026 | $0.8999 | $0.8465 | $0.0534 | 47,679.0 | -4.32% |
| May 18, 2026 | $0.90 | $0.85 | $0.05 | 45,865.0 | +0.00% |
| May 15, 2026 | $0.9599 | $0.85 | $0.1099 | 128,691.0 | -7.29% |
| May 14, 2026 | $1.06 | $0.9583 | $0.1016 | 157,505.0 | -7.54% |
| May 13, 2026 | $1.11 | $1.01 | $0.099 | 137,253.0 | -7.08% |
| May 12, 2026 | $1.17 | $1.10 | $0.07 | 244,879.0 | -1.74% |
| May 11, 2026 | $1.20 | $1.02 | $0.18 | 248,381.0 | -4.96% |
| May 08, 2026 | $1.33 | $1.16 | $0.175 | 147,101.0 | -6.20% |
| May 07, 2026 | $1.34 | $1.21 | $0.13 | 239,153.0 | -7.19% |
| May 06, 2026 | $1.53 | $1.36 | $0.17 | 245,518.0 | -4.79% |
| May 05, 2026 | $1.60 | $1.34 | $0.26 | 598,999.0 | -13.61% |
| May 04, 2026 | $2.77 | $1.33 | $1.44 | 28,028,462.0 | -1.17% |
| May 01, 2026 | $1.77 | $1.64 | $0.13 | 80,075.0 | -0.58% |
| Apr 30, 2026 | $1.85 | $1.67 | $0.1827 | 42,383.0 | -6.01% |
| Apr 29, 2026 | $1.92 | $1.75 | $0.1702 | 17,026.0 | -3.68% |
| Apr 28, 2026 | $2.02 | $1.85 | $0.175 | 16,124.0 | -3.06% |
Newgenivf Group Ltd Stock (NIVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newgenivf Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NIVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newgenivf Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newgenivf Group Ltd Stock (NIVF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.77 | $0.7299 | $2.04 | 128,463,220.0 | -54.37% |
| Apr, 2026 | $2.50 | $1.67 | $0.83 | 390,702.0 | -23.89% |
| Mar, 2026 | $3.33 | $1.52 | $1.81 | 3,582,758.5 | -31.93% |
| Feb, 2026 | $5.47 | $2.76 | $2.71 | 3,083,573.3 | -39.42% |
| Jan, 2026 | $9.84 | $4.62 | $5.22 | 4,480,842.5 | -33.82% |
Newgenivf Group Ltd Stock (NIVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.20 | $7.56 | $17.64 | 2,188,266.8 | -60.57% |
| Nov, 2025 | $72.60 | $17.22 | $55.38 | 448,140.2 | -53.29% |
| Oct, 2025 | $171.0 | $42.16 | $128.8 | 728,933.1 | -57.54% |
| Sep, 2025 | $156.0 | $103.2 | $52.80 | 37,494.5 | -4.79% |
| Aug, 2025 | $153.0 | $97.20 | $55.80 | 62,082.1 | -13.56% |
| Jul, 2025 | $372.0 | $120.0 | $252.0 | 251,509.3 | -58.17% |
| Jun, 2025 | $1,839.0 | $300.0 | $1,539.0 | 598,771.3 | -48.51% |
| May, 2025 | $1,488.0 | $543.0 | $945.0 | 43,404.4 | -29.79% |
| Apr, 2025 | $4,440.0 | $783.3 | $3,656.7 | 41,100.6 | -55.05% |
| Mar, 2025 | $6,420.0 | $1,566.0 | $4,854.0 | 3,447.5 | -68.93% |
| Feb, 2025 | $11,154.0 | $5,550.0 | $5,604.0 | 18,127.9 | -30.87% |
| Jan, 2025 | $29,400.0 | $8,400.0 | $21,000.0 | 1,703.5 | -63.21% |
Newgenivf Group Ltd Stock (NIVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32,820.0 | $14,388.0 | $18,432.0 | 2,327.6 | +25.76% |
| Nov, 2024 | $56,820.0 | $18,576.0 | $38,244.0 | 866.5 | -59.35% |
| Oct, 2024 | $196,800.0 | $33,600.0 | $163,200.0 | 3,890.3 | +19.57% |
| Sep, 2024 | $52,800.0 | $33,000.1 | $19,799.9 | 28.80 | -21.06% |
| Aug, 2024 | $73,800.0 | $48,030.0 | $25,770.0 | 29.11 | -7.31% |
| Jul, 2024 | $76,200.0 | $49,800.0 | $26,400.0 | 250.3 | -5.32% |
| Jun, 2024 | $94,200.0 | $50,112.0 | $44,088.0 | 144.7 | -28.46% |
| May, 2024 | $117,000.0 | $62,400.0 | $54,600.0 | 587.5 | -21.71% |
| Apr, 2024 | $177,000.0 | $38,100.0 | $138,900.0 | 4,927.5 | +0.00% |
2.01%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):