NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

Last Price0.5700

Change+0.0699 (13.98%)

NASDAQ · Last Trade: Mar 14th, 7:01 AM EDT

Historical Prices For NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	0.52	0.57	0.45	0.57	9,760,835	0.57
3/12/2026	0.52	0.52	0.50	0.50	48,152	0.50
3/11/2026	0.55	0.58	0.49	0.52	172,869	0.52
3/10/2026	0.52	0.62	0.52	0.56	249,912	0.56
3/09/2026	0.50	0.53	0.48	0.52	115,104	0.52
3/06/2026	0.57	0.58	0.48	0.48	201,877	0.48
3/05/2026	0.65	0.66	0.58	0.59	143,788	0.59
3/04/2026	0.67	0.71	0.63	0.66	189,445	0.66
3/03/2026	0.76	0.76	0.65	0.69	150,000	0.69
3/02/2026	0.83	0.83	0.78	0.78	45,475	0.78
2/27/2026	0.84	0.84	0.77	0.83	96,069	0.83
2/26/2026	0.78	0.84	0.78	0.79	54,111	0.79
2/25/2026	0.83	0.83	0.78	0.80	53,597	0.80
2/24/2026	0.81	0.85	0.78	0.81	70,703	0.81
2/23/2026	0.84	0.90	0.78	0.80	65,113	0.80
2/20/2026	0.83	0.86	0.77	0.86	87,831	0.86
2/19/2026	0.80	0.84	0.75	0.84	90,755	0.84
2/18/2026	0.85	0.85	0.76	0.79	63,076	0.79
2/17/2026	0.81	0.86	0.77	0.85	115,026	0.85
2/13/2026	0.81	0.82	0.75	0.80	168,467	0.80
2/12/2026	0.87	0.88	0.69	0.73	218,023	0.73
2/11/2026	0.89	0.92	0.85	0.88	199,297	0.88
2/10/2026	0.91	0.93	0.83	0.93	244,580	0.93
2/09/2026	1.00	1.00	0.89	0.91	129,315	0.91
2/06/2026	0.95	1.00	0.89	1.00	355,295	1.00
2/05/2026	0.91	1.37	0.81	1.00	9,240,447	1.00
2/04/2026	1.20	1.21	0.88	0.89	709,614	0.89
2/03/2026	1.28	1.30	1.16	1.28	209,036	1.28
2/02/2026	1.30	1.36	1.23	1.30	226,785	1.30
1/30/2026	1.35	1.47	1.28	1.37	285,674	1.37
1/29/2026	1.58	1.60	1.28	1.34	385,266	1.34
1/28/2026	1.30	1.59	1.27	1.58	416,747	1.58
1/27/2026	1.66	1.71	1.31	1.50	3,623,655	1.50
1/26/2026	1.47	2.46	1.42	1.86	5,201,972	1.86
1/23/2026	0.47	0.53	0.46	0.50	906,292	1.51
1/22/2026	0.44	0.51	0.44	0.51	985,434	1.52
1/21/2026	0.45	0.46	0.40	0.42	2,225,036	1.26
1/20/2026	0.43	0.47	0.39	0.44	3,630,781	1.32
1/16/2026	0.51	0.60	0.47	0.56	18,566,567	1.68
1/15/2026	0.54	0.54	0.49	0.51	139,706	1.54
1/14/2026	0.54	0.54	0.50	0.53	108,937	1.60
1/13/2026	0.58	0.58	0.47	0.52	214,867	1.55
1/12/2026	0.60	0.60	0.56	0.58	143,187	1.74
1/09/2026	0.64	0.65	0.59	0.60	165,431	1.80
1/08/2026	0.62	0.63	0.59	0.63	118,798	1.89
1/07/2026	0.66	0.66	0.61	0.62	157,501	1.86
1/06/2026	0.68	0.68	0.62	0.66	196,706	1.97
1/05/2026	0.68	0.68	0.64	0.68	184,144	2.04
1/02/2026	0.69	0.70	0.64	0.67	191,142	2.01
12/31/2025	0.70	0.70	0.61	0.69	144,080	2.07
12/30/2025	0.68	0.71	0.63	0.70	198,969	2.10
12/29/2025	0.77	0.79	0.68	0.70	341,408	2.12
12/26/2025	0.80	0.82	0.78	0.80	94,954	2.40
12/24/2025	0.79	0.81	0.78	0.81	101,353	2.43
12/23/2025	0.88	0.88	0.78	0.82	250,246	2.45
12/22/2025	0.90	0.90	0.81	0.90	184,492	2.69
12/19/2025	0.84	0.90	0.80	0.90	325,961	2.69
12/18/2025	0.91	0.91	0.84	0.86	170,233	2.59
12/17/2025	0.91	0.91	0.83	0.90	220,332	2.70
12/16/2025	0.92	0.93	0.78	0.91	425,433	2.72
12/15/2025	1.09	1.10	0.91	0.94	436,313	2.82