NewGenIvf Group Limited (NIVF) NASDAQ

1.02

-0.1(-8.93%)

Updated at May 22 04:00PM

Currency In USD

NIVF Historical Return

If you invested $1000 in NewGenIvf Group Limited (NIVF) since IPO date, it would be worth $0.01 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $6.44. This corresponds to total returns of -100%, -100%, -99.36%, respectively, with annualized returns of -93.83%, -97.98%, -99.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NIVF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	1.04	1.02	1.02	1.06	0.9	2.95M
May 21, 2026	1.04	1.12	1.12	1.6	0.97	93.37M
May 20, 2026	0.82	0.74	0.74	0.82	0.73	208,127
May 19, 2026	0.88	0.86	0.86	0.9	0.85	47,704
May 18, 2026	0.87	0.9	0.9	0.9	0.85	45,896
May 15, 2026	0.96	0.9	0.9	0.96	0.85	128,692
May 14, 2026	1.05	0.97	0.97	1.06	0.96	156,498
May 13, 2026	1.09	1.05	1.05	1.11	1.01	137,231
May 12, 2026	1.12	1.13	1.13	1.17	1.1	245,721
May 11, 2026	1.15	1.15	1.15	1.2	1.02	246,830
May 08, 2026	1.25	1.21	1.21	1.34	1.16	141,800
May 07, 2026	1.34	1.29	1.29	1.34	1.21	238,987
May 06, 2026	1.45	1.39	1.39	1.53	1.36	240,489
May 05, 2026	1.47	1.46	1.46	1.6	1.34	591,745
May 04, 2026	2.21	1.69	1.69	2.77	1.33	28.01M
May 01, 2026	1.77	1.71	1.71	1.77	1.64	78,175
April 30, 2026	1.85	1.72	1.72	1.85	1.67	42,208
April 29, 2026	1.9	1.83	1.83	1.92	1.75	17,026
April 28, 2026	2.03	1.9	1.9	2.03	1.85	16,120
April 27, 2026	2.1	1.96	1.96	2.18	1.94	15,087
April 24, 2026	1.94	1.96	1.96	1.98	1.84	19,336
April 23, 2026	2.01	1.91	1.91	2.05	1.88	11,647
April 22, 2026	2.17	2.01	2.01	2.23	2	21,281
April 21, 2026	2.14	2.17	2.17	2.19	2.1	19,241
April 20, 2026	2.39	2.17	2.17	2.39	2.17	11,237
April 17, 2026	2.45	2.32	2.32	2.46	2.23	22,738
April 16, 2026	2.35	2.49	2.49	2.5	2.3	30,053
April 15, 2026	2.11	2.38	2.38	2.39	2.11	41,885
April 14, 2026	2.05	2.19	2.19	2.19	2.05	8,370
April 13, 2026	1.94	2.01	2.01	2.04	1.94	7,374
April 10, 2026	2.08	2.04	2.04	2.09	2.01	6,674
April 09, 2026	2.16	2.08	2.08	2.17	2.06	5,561
April 08, 2026	2.1	2.19	2.19	2.19	2.1	10,102
April 07, 2026	2.08	2	2	2.13	1.91	15,311
April 06, 2026	2.18	2.13	2.13	2.19	2.02	22,152
April 02, 2026	2.14	2.13	2.13	2.14	2.01	14,217
April 01, 2026	2.23	2.16	2.16	2.25	2.03	32,012
March 31, 2026	1.99	2.26	2.26	2.26	1.95	31,317
March 30, 2026	1.98	1.95	1.95	1.98	1.87	92,674
March 27, 2026	2.01	1.87	1.87	2.02	1.76	16,655
March 26, 2026	2.04	2.05	2.05	2.05	1.82	47,871
March 25, 2026	1.74	2.01	2.01	2.01	1.68	41,347
March 24, 2026	1.74	1.7	1.7	1.74	1.66	13,576
March 23, 2026	1.6	1.73	1.73	1.73	1.56	19,486
March 20, 2026	1.6	1.63	1.63	1.76	1.56	68,256
March 19, 2026	1.67	1.6	1.6	1.67	1.52	52,403
March 18, 2026	1.85	1.68	1.68	1.89	1.63	67,916
March 17, 2026	2.15	1.98	1.98	2.29	1.92	167,307
March 16, 2026	2.37	2.34	2.34	2.43	2.02	209,344
March 13, 2026	2.08	2.28	2.28	2.28	1.8	9.79M
March 12, 2026	2.08	2	2	2.08	2	49,000
March 11, 2026	2.2	2.06	2.06	2.32	1.94	173,062
March 10, 2026	2.08	2.22	2.22	2.48	2.08	249,912
March 09, 2026	2	2.09	2.09	2.14	1.93	115,213
March 06, 2026	2.28	1.94	1.94	2.34	1.92	201,900
March 05, 2026	2.59	2.37	2.37	2.64	2.31	146,776
March 04, 2026	2.68	2.64	2.64	2.82	2.54	190,511
March 03, 2026	3.04	2.76	2.76	3.04	2.6	151,700
March 02, 2026	3.32	3.13	3.13	3.33	3.1	45,615
February 27, 2026	3.36	3.32	3.32	3.36	3.08	96,100