Nasdaq · NIVF · stock
NewGenIvf Group Ltd (NIVF) stock price history
Every Nasdaq trading session of NewGenIvf Group Ltd from Mar 18, 2022 to Nov 12, 2026: 1,170 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NIVF adjusted close, 2022 to 2026
- $111,060
- All time high, 2024
- $77.22
- 52 week high, $0.0640 low
- 1,170
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
NIVF key facts
- NewGenIvf Group Ltd (NIVF) closed at $0.2767 on Nov 12, 2026 on Nasdaq.
- NIVF's all time high close is $111,060, set on Mar 8, 2024; its all time low close is $0.0720 on Sep 29, 2026.
- NIVF's 52 week range is $0.0640 to $77.22.
- NIVF returned -99.6% over the year to Nov 12, 2026.
- Since Mar 18, 2022 NIVF returned -100%, -93.4% a year compounded.
- NIVF's deepest drawdown was -100.0% from Mar 8, 2024 to Sep 29, 2026.
- DataCedar holds 1,170 daily sessions of NIVF history from Mar 18, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NIVF price chart, 2022 to 2026
NIVF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.2% |
| 3 months | -47.2% |
| 6 months | -91.8% |
| Year to date | -98.9% |
| 1 year | -99.6% |
| 3 years | -100.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 18, 2022 | -100.0% |
| Compound annual growth, 4.7 years | -93.4% |
NIVF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $111,060 on Mar 8, 2024
- All time low close
- $0.0720 on Sep 29, 2026
- 52 week high
- $77.22 on Nov 13, 2025
- 52 week low
- $0.0640 on Sep 29, 2026
- Deepest drawdown
- -100.0% from Mar 8, 2024 to Sep 29, 2026, not yet recovered
- Best single session
- +1,583% on Feb 11, 2025
- Worst single session
- -79.1% on Sep 29, 2026
- Volatility, 1 year annualised
- 400.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2023, +7%
- Worst calendar year
- 2025, -99%
NIVF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 18, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.91 | $29.52 | $0.0640 | $0.2767 | -98.9% | 1.6B | 219 |
| 2025 | $3,690 | $25,983 | $21.96 | $24.84 | -99.3% | 1.6M | 250 |
| 2024 | $98,100 | $155,160 | $2,160 | $3,645 | -96.3% | 90K | 252 |
| 2023 | $91,980 | $107,820 | $85,932 | $98,100 | +6.9% | 255 | 250 |
| 2022 | $88,470 | $94,410 | $88,380 | $91,800 | n/a | 405 | 199 |
NIVF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2767 | -71.8% |
| October 2026 | $0.9800 | +483.3% |
| September 2026 | $0.1680 | -87.6% |
| August 2026 | $1.35 | +66.7% |
| July 2026 | $0.8100 | -49.6% |
| June 2026 | $1.61 | -41.1% |
| May 2026 | $2.73 | -47.1% |
| April 2026 | $5.16 | -23.9% |
| March 2026 | $6.78 | -31.9% |
| February 2026 | $9.96 | -39.4% |
| January 2026 | $16.44 | -33.8% |
| December 2025 | $24.84 | -61.1% |
About the NIVF data
Daily bars. 1,170 sessions from Mar 18, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ANIVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
NIVF share price history
