NewGenIvf Group Limited Class A Ordinary Shares (NIVF) Historical Stock Data

0.80 ↓0.01 (-1.10%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NIVF is down -0.48% a day on average. There have been 11 days where NewGenIvf Group Limited Class A Ordinary Shares closed green and 19 days where NIVF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.80	0.80	↑$0.00 (0.14%)	0.78	0.82	94.95K
2025-12-24	0.79	0.81	↑$0.02 (2.09%)	0.78	0.81	101.35K
2025-12-23	0.88	0.82	↓$0.06 (-7.35%)	0.78	0.88	252.11K
2025-12-22	0.90	0.90	↓$0.01 (-0.56%)	0.81	0.90	184.92K
2025-12-19	0.84	0.90	↑$0.06 (6.88%)	0.80	0.90	325.96K
2025-12-18	0.91	0.86	↓$0.05 (-5.66%)	0.84	0.91	176.12K
2025-12-17	0.91	0.90	↓$0.01 (-0.74%)	0.84	0.91	220.33K
2025-12-16	0.92	0.91	↓$0.01 (-1.32%)	0.78	0.93	426.54K
2025-12-15	1.09	0.94	↓$0.15 (-13.83%)	0.91	1.10	437.65K
2025-12-12	1.16	1.05	↓$0.11 (-9.48%)	0.93	1.21	6.86M
2025-12-11	1.33	1.32	↓$0.01 (-0.75%)	1.16	1.38	420.50K
2025-12-10	1.44	1.41	↓$0.03 (-2.08%)	1.33	1.47	870.94K
2025-12-09	1.45	1.79	↑$0.34 (23.45%)	1.39	1.97	5.50M
2025-12-08	1.47	1.46	↓$0.01 (-0.68%)	1.32	1.49	212.96K
2025-12-05	1.51	1.45	↓$0.06 (-3.97%)	1.39	1.56	239.21K
2025-12-04	1.28	1.49	↑$0.21 (16.41%)	1.26	1.49	310.13K
2025-12-03	1.31	1.32	↑$0.01 (0.76%)	1.21	1.40	404.81K
2025-12-02	1.59	1.50	↓$0.09 (-5.66%)	1.30	1.60	9M
2025-12-01	1.79	2.06	↑$0.27 (15.08%)	1.67	2.10	333.76K
2025-11-28	0.33	0.36	↑$0.03 (7.64%)	0.33	0.40	2.42M
2025-11-26	0.33	0.33	↓$0.00 (-0.76%)	0.31	0.33	466.07K
2025-11-25	0.33	0.33	↑$0.00 (0.36%)	0.32	0.34	319.23K
2025-11-24	0.31	0.33	↑$0.01 (4.73%)	0.29	0.34	369.43K
2025-11-21	0.31	0.30	↓$0.01 (-2.65%)	0.29	0.31	328.16K
2025-11-20	0.33	0.31	↓$0.01 (-4.53%)	0.31	0.34	324.80K
2025-11-19	0.35	0.33	↓$0.02 (-4.97%)	0.31	0.35	696.41K
2025-11-18	0.36	0.33	↓$0.02 (-6.92%)	0.33	0.36	316.77K
2025-11-17	0.38	0.35	↓$0.03 (-7.50%)	0.35	0.39	395.44K
2025-11-14	0.38	0.38	↑$0.00 (0.69%)	0.37	0.40	394.61K
2025-11-13	0.43	0.37	↓$0.06 (-13.28%)	0.37	0.43	740.85K