NewGenIvf Group Limited - Class A Ordinary Shares (NIVF)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	1.31	1.40	1.21	1.32	395,310	1.32
12/02/2025	1.59	1.60	1.30	1.50	8,985,223	1.50
12/01/2025	1.79	2.10	1.67	2.06	333,298	2.06
11/28/2025	0.33	0.40	0.33	0.35	2,421,452	1.77
11/26/2025	0.33	0.33	0.31	0.33	466,293	1.64
11/25/2025	0.33	0.34	0.32	0.33	298,446	1.66
11/24/2025	0.31	0.34	0.29	0.33	369,171	1.64
11/21/2025	0.31	0.31	0.29	0.30	328,160	1.51
11/20/2025	0.33	0.34	0.31	0.31	321,706	1.56
11/19/2025	0.35	0.35	0.31	0.33	693,621	1.64
11/18/2025	0.36	0.36	0.33	0.33	311,068	1.67
11/17/2025	0.38	0.39	0.35	0.35	383,266	1.76
11/14/2025	0.38	0.40	0.37	0.38	396,102	1.89
11/13/2025	0.43	0.43	0.37	0.37	734,581	1.86
11/12/2025	0.41	0.48	0.38	0.43	1,256,985	2.14
11/11/2025	0.38	0.44	0.37	0.42	952,452	2.11
11/10/2025	0.52	0.52	0.43	0.44	10,059,624	2.19
11/07/2025	0.57	0.57	0.46	0.48	756,554	2.39
11/06/2025	0.53	0.58	0.52	0.56	435,265	2.79
11/05/2025	0.60	0.61	0.52	0.55	2,201,356	2.75
11/04/2025	0.60	0.68	0.57	0.63	1,032,037	3.17
11/03/2025	1.20	1.21	0.60	0.61	4,204,292	3.04
10/31/2025	0.92	0.92	0.70	0.76	25,485,461	3.80
10/30/2025	1.14	1.14	1.08	1.08	82,434	5.40
10/29/2025	1.17	1.17	1.14	1.15	57,350	5.76
10/28/2025	1.20	1.16	1.15	1.18	87,436	5.90
10/27/2025	1.23	1.24	1.19	1.19	91,287	5.96
10/24/2025	1.31	1.31	1.21	1.22	146,408	6.10
10/23/2025	1.17	1.31	1.16	1.31	243,110	6.54
10/22/2025	1.22	1.30	1.11	1.20	517,163	5.97
10/21/2025	1.30	1.30	1.19	1.21	348,171	6.05
10/20/2025	1.24	1.33	1.20	1.28	549,209	6.40
10/17/2025	1.55	1.55	1.21	1.23	1,644,408	6.15
10/16/2025	1.81	2.85	1.60	2.02	10,862,590	10.13
10/15/2025	1.80	1.84	1.75	1.81	49,754	9.05
10/14/2025	1.76	1.84	1.73	1.82	66,755	9.10
10/13/2025	1.80	1.88	1.73	1.81	95,003	9.05
10/10/2025	2.01	2.01	1.77	1.81	354,242	9.05
10/09/2025	1.87	1.94	1.78	1.91	1,877,688	9.55
10/08/2025	1.81	1.96	1.77	1.90	187,018	9.50
10/07/2025	1.77	1.85	1.73	1.79	88,143	8.95
10/06/2025	1.86	1.92	1.65	1.75	1,269,544	8.75
10/03/2025	1.99	1.99	1.84	1.84	53,386	9.20
10/02/2025	1.86	1.94	1.85	1.92	44,940	9.60
10/01/2025	1.79	1.94	1.76	1.88	51,992	9.38
9/30/2025	1.83	1.84	1.76	1.79	35,685	8.95
9/29/2025	1.80	1.82	1.76	1.81	43,494	9.05
9/26/2025	1.88	1.88	1.80	1.84	22,845	9.20
9/25/2025	1.95	1.95	1.83	1.94	48,668	9.70
9/24/2025	1.95	1.97	1.91	1.95	20,951	9.75
9/23/2025	2.00	2.04	1.93	1.98	49,205	9.90
9/22/2025	1.91	2.10	1.86	1.98	92,884	9.90
9/19/2025	1.89	1.90	1.82	1.88	67,907	9.40
9/18/2025	1.98	2.00	1.80	1.87	223,115	9.35
9/17/2025	2.08	2.60	1.92	2.06	888,259	10.30
9/16/2025	2.00	2.05	1.97	2.04	62,658	10.20
9/15/2025	1.98	2.01	1.92	2.01	59,569	10.03
9/12/2025	2.04	2.07	1.96	1.97	27,886	9.85
9/11/2025	1.97	2.12	1.96	2.08	125,178	10.40
9/10/2025	1.97	2.09	1.92	2.00	152,461	10.00
9/09/2025	1.83	1.99	1.83	1.96	105,834	9.80
9/08/2025	1.80	1.85	1.77	1.82	42,863	9.13
9/05/2025	1.78	1.84	1.77	1.83	14,455	9.15
9/04/2025	1.78	1.84	1.72	1.77	34,738	8.85