Get the Stockscreener App
0.541
8.27%
-0.0488
Pre-market:
.54
-0.001
-0.18%
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 September 24, 2026, is $0.541.
- 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 398.62% to $0.541 now.
- The 52-week high stock price for NIVF is $171.00, representing a 31,508% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for NIVF is $0.3846, indicating a -28.91% decrease from the current share price, occurred on August 31, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.62 | $0.5228 | $0.0972 | 280,638.0 | -8.27% |
| Sep 23, 2026 | $0.8546 | $0.5557 | $0.2989 | 783,013.0 | -27.52% |
| Sep 22, 2026 | $0.8461 | $0.7224 | $0.1237 | 278,574.0 | +13.00% |
| Sep 21, 2026 | $0.7699 | $0.7003 | $0.0696 | 72,715.0 | +0.14% |
| Sep 18, 2026 | $0.75 | $0.70 | $0.05 | 57,196.0 | +0.60% |
| Sep 17, 2026 | $0.7799 | $0.7148 | $0.0651 | 49,369.0 | -8.93% |
| Sep 16, 2026 | $0.84 | $0.714 | $0.126 | 141,504.0 | -6.56% |
| Sep 15, 2026 | $0.9361 | $0.8102 | $0.1259 | 174,829.0 | -9.60% |
| Sep 14, 2026 | $1.06 | $0.9222 | $0.1378 | 78,733.0 | -12.34% |
| Sep 11, 2026 | $1.15 | $1.05 | $0.10 | 149,958.0 | -4.50% |
| Sep 10, 2026 | $1.18 | $1.07 | $0.105 | 87,993.0 | +0.91% |
| Sep 09, 2026 | $1.22 | $1.05 | $0.17 | 136,212.0 | -0.90% |
| Sep 08, 2026 | $1.15 | $1.02 | $0.13 | 91,895.0 | -2.63% |
| Sep 04, 2026 | $1.18 | $1.11 | $0.07 | 61,486.0 | -3.39% |
| Sep 03, 2026 | $1.25 | $1.11 | $0.14 | 68,559.0 | -2.48% |
| Sep 02, 2026 | $1.36 | $1.17 | $0.195 | 160,307.0 | -9.02% |
| Sep 01, 2026 | $1.43 | $1.30 | $0.13 | 63,104.0 | +195.75% |
| Aug 31, 2026 | $0.4786 | $0.3846 | $0.094 | 422,917.0 | +6.64% |
| Aug 28, 2026 | $0.4401 | $0.403 | $0.0371 | 237,058.0 | -9.87% |
| Aug 27, 2026 | $0.4847 | $0.4532 | $0.0315 | 140,986.0 | -1.47% |
| Aug 26, 2026 | $0.5697 | $0.47 | $0.0997 | 464,881.0 | -13.53% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.43 | $0.5228 | $0.9072 | 3,016,723.0 | +20.30% |
| Aug, 2026 | $0.741 | $0.3846 | $0.3564 | 13,496,900.0 | -44.49% |
| Jul, 2026 | $1.70 | $0.43 | $1.27 | 6,154,696.0 | +51.14% |
| Jun, 2026 | $1.06 | $0.4721 | $0.5879 | 214,184,004.0 | -41.10% |
| May, 2026 | $2.77 | $0.7162 | $2.05 | 138,120,270.0 | -47.09% |
| 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% |
2.32%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):