NewGenIvf Group Limited (NIVF) NASDAQ

Currency In USD

NIVF Historical Return

If you invested $1000 in NewGenIvf Group Limited (NIVF) since IPO date, it would be worth $0 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.04. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -98.7%, -99.89%, -100%.

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
November 12, 2026	0.24	0.28	0.28	0.28	0.22	331,156
November 11, 2026	0.29	0.3	0.3	0.34	0.25	1.9M
November 10, 2026	0.4	0.28	0.28	0.41	0.27	476,049
November 09, 2026	0.45	0.4	0.4	0.45	0.39	266,068
November 06, 2026	0.46	0.45	0.45	0.49	0.45	66,692
November 05, 2026	0.67	0.49	0.49	0.67	0.47	209,398
November 04, 2026	0.77	0.69	0.69	0.77	0.67	160,429
November 03, 2026	0.9	0.85	0.85	0.91	0.83	161,576
November 02, 2026	0.95	0.93	0.93	0.99	0.9	127,390
October 30, 2026	1.07	0.98	0.98	1.1	0.96	164,985
October 29, 2026	1.13	1.14	1.14	1.16	1.05	256,939
October 28, 2026	1.2	1.2	1.2	1.2	1.08	2.59M
October 27, 2026	1.19	1.15	1.15	1.21	1.13	184,797
October 26, 2026	1.33	1.16	1.16	1.33	1.15	275,060
October 23, 2026	1.19	1.46	1.46	1.68	1.18	1.07M
October 22, 2026	1.2	1.19	1.19	1.22	1.14	355,403
October 21, 2026	1.57	1.51	1.51	1.63	1.4	1.89M
October 20, 2026	2.08	2	2	2.22	2	280,075
October 19, 2026	2.15	2.26	2.26	2.28	2.03	368,913
October 16, 2026	2.19	2.23	2.23	2.24	1.98	2.58M
October 15, 2026	2.01	2	2	2.23	1.8	897,713
October 14, 2026	2.12	2.35	2.35	2.88	1.86	25.45M
October 13, 2026	1.7	1.56	1.56	1.8	1.38	254,179
October 12, 2026	2.24	1.89	1.89	2.35	1.72	907,100
October 09, 2026	2.52	2.31	2.31	2.52	2.18	2.34M
October 08, 2026	3.18	2.6	2.6	3.19	2.36	2.55M
October 07, 2026	3.46	3.39	3.39	3.83	3.1	5.08M
October 06, 2026	3.2	3.16	3.16	3.51	2.98	391,259
October 05, 2026	3.57	3.52	3.52	3.76	3.35	942,209
October 02, 2026	5.2	4.13	4.13	5.23	3.56	9.48M
October 01, 2026	3.84	3.23	3.23	3.9	2.78	1.82M
September 30, 2026	5.34	5.38	5.38	8.24	4.71	26.85M
September 29, 2026	3.2	2.3	2.3	3.2	2.04	1.75M
September 28, 2026	3.68	2.76	2.76	3.82	2.56	1.75M
September 25, 2026	1.06	1.12	1.12	1.8	1.02	5.26M
September 24, 2026	4.8	4.32	4.32	4.96	4.18	35,342
September 23, 2026	6.4	4.72	4.72	6.84	4.44	100,367
September 22, 2026	5.98	6.5	6.5	6.76	5.78	35,184
September 21, 2026	5.92	5.76	5.76	6.16	5.6	9,115
September 18, 2026	5.84	5.76	5.76	6	5.6	7,150
September 17, 2026	6.24	5.72	5.72	6.24	5.72	6,188
September 16, 2026	6.72	6.28	6.28	6.72	5.72	17,915
September 15, 2026	7.44	6.72	6.72	7.48	6.48	22,297
September 14, 2026	8.32	7.44	7.44	8.48	7.38	9,919
September 11, 2026	9.12	8.48	8.48	9.2	8.4	19,233
September 10, 2026	9.12	8.88	8.88	9.44	8.64	11,163
September 09, 2026	8.72	8.8	8.8	9.76	8.4	17,418
September 08, 2026	9.2	8.88	8.88	9.2	8.16	11,641
September 04, 2026	9.36	9.12	9.12	9.44	8.88	8,040
September 03, 2026	9.68	9.44	9.44	10	8.88	8,895
September 02, 2026	10.88	9.68	9.68	10.88	9.36	20,050
September 01, 2026	10.48	10.64	10.64	11.44	10.4	8,057
August 31, 2026	10.24	10.8	10.8	11.52	9.2	17,729
August 28, 2026	10.56	10.16	10.16	10.56	9.68	9,955
August 27, 2026	11.52	11.2	11.2	11.6	10.88	6,011
August 26, 2026	12	11.36	11.36	13.68	11.28	19,534
August 25, 2026	11.84	13.2	13.2	13.68	11.36	37,125
August 24, 2026	13.2	11.84	11.84	13.2	11.76	13,998
August 21, 2026	13.92	13.92	13.92	14.8	13.44	7,482
August 20, 2026	13.44	13.36	13.36	13.68	12.08	17,909