NewGenIvf Group Limited (NIVF) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -15.8%
- 3M
- -54.9%
- YTD
- -90.6%
- 1Y
- -99.0%
- 3Y
- -98.2%
- 5Y
- -90.8%
Loading 10-year price history...
NIVF Historical Performance
NIVF Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +3.8%
- 2023 annual price return
- +7.0%
- 2024 annual price return
- -96.3%
- 2025 annual price return
- -99.8%
- 2026 annual price return
- -58.7%
NIVF Stock Price Trajectory (2022–2026)
As of June 23, 2026, NewGenIvf Group Limited (NIVF) trades at $0.67, representing a -99.0% return over the past year. The stock has delivered a -100.0% total return over five years (-90.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $206,880.00 on March 8, 2024. From this peak, NIVF has corrected -100.0%, currently trading 93% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NTRA (+35.3% 1Y), PGNY (+20.5% 1Y), and TMHC (+24.7% 1Y), NIVF has underperformed the peer group average. Compare NIVF vs NTRA →
NIVF Historical Price Data · from 2022
Rows 1–50 of 1,069| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 0.70 | 0.78 | 0.67 | 0.67 | 1.53M | -11.30% |
| 2026-06-18 | 0.81 | 0.84 | 0.71 | 0.76 | 6.90M | -3.93% |
| 2026-06-17 | 1.05 | 1.06 | 0.70 | 0.79 | 54.60M | +12.66% |
| 2026-06-16 | 0.77 | 1.04 | 0.60 | 0.70 | 100.54M | +20.42% |
| 2026-06-15 | 0.55 | 0.58 | 0.55 | 0.58 | 45K | +3.64% |
| 2026-06-12 | 0.56 | 0.57 | 0.54 | 0.56 | 244K | -2.45% |
| 2026-06-11 | 0.53 | 0.58 | 0.52 | 0.57 | 675K | +7.18% |
| 2026-06-10 | 0.48 | 0.63 | 0.48 | 0.54 | 1.41M | +9.04% |
| 2026-06-09 | 0.50 | 0.53 | 0.47 | 0.49 | 959K | -9.79% |
| 2026-06-08 | 0.53 | 0.58 | 0.51 | 0.55 | 956K | -12.00% |
| 2026-06-05 | 0.56 | 0.64 | 0.52 | 0.62 | 21.80M | -7.51% |
| 2026-06-04 | 0.88 | 0.95 | 0.64 | 0.67 | 1.40M | -20.33% |
| 2026-06-03 | 0.91 | 0.94 | 0.82 | 0.84 | 266K | -9.19% |
| 2026-06-02 | 0.90 | 0.99 | 0.90 | 0.93 | 362K | -2.51% |
| 2026-06-01 | 0.86 | 0.96 | 0.78 | 0.95 | 764K | +4.40% |
| 2026-05-29 | 0.95 | 0.98 | 0.86 | 0.91 | 2.30M | -11.65% |
| 2026-05-28 | 0.88 | 1.20 | 0.87 | 1.03 | 3.86M | +21.16% |
| 2026-05-27 | 0.76 | 0.89 | 0.72 | 0.85 | 616K | +8.31% |
| 2026-05-26 | 0.91 | 0.94 | 0.75 | 0.78 | 731K | -23.05% |
| 2026-05-22 | 1.00 | 1.06 | 0.90 | 1.02 | 2.90M | -8.93% |
| 2026-05-21 | 1.05 | 1.60 | 0.97 | 1.12 | 92.86M | +51.54% |
| 2026-05-20 | 0.82 | 0.82 | 0.73 | 0.74 | 208K | -14.17% |
| 2026-05-19 | 0.87 | 0.88 | 0.85 | 0.86 | 39K | -4.32% |
| 2026-05-18 | 0.87 | 0.90 | 0.85 | 0.90 | 44K | 0.00% |
| 2026-05-15 | 0.96 | 0.96 | 0.85 | 0.90 | 129K | -7.29% |
| 2026-05-14 | 1.05 | 1.05 | 0.96 | 0.97 | 128K | -7.54% |
| 2026-05-13 | 1.09 | 1.11 | 1.01 | 1.05 | 131K | -5.41% |
| 2026-05-12 | 1.12 | 1.17 | 1.11 | 1.11 | 71K | -3.47% |
| 2026-05-11 | 1.15 | 1.20 | 1.04 | 1.15 | 247K | -4.96% |
| 2026-05-08 | 1.28 | 1.33 | 1.20 | 1.21 | 126K | -6.20% |
| 2026-05-07 | 1.32 | 1.34 | 1.21 | 1.29 | 239K | -7.19% |
| 2026-05-06 | 1.45 | 1.53 | 1.36 | 1.39 | 240K | -4.79% |
| 2026-05-05 | 1.47 | 1.60 | 1.34 | 1.46 | 46K | -13.61% |
| 2026-05-04 | 2.21 | 2.77 | 1.33 | 1.69 | 27.95M | -1.17% |
| 2026-05-01 | 1.67 | 1.72 | 1.64 | 1.71 | 73K | -0.58% |
| 2026-04-30 | 1.73 | 1.85 | 1.67 | 1.72 | 42K | -3.91% |
| 2026-04-29 | 1.90 | 1.92 | 1.75 | 1.79 | 15K | -5.79% |
| 2026-04-28 | 1.91 | 2.02 | 1.85 | 1.90 | 13K | -3.06% |
| 2026-04-27 | 2.00 | 2.18 | 1.96 | 1.96 | 14K | 0.00% |
| 2026-04-24 | 1.87 | 1.96 | 1.84 | 1.96 | 19K | +0.51% |
| 2026-04-23 | 2.01 | 2.05 | 1.88 | 1.95 | 9K | -2.99% |
| 2026-04-22 | 2.09 | 2.23 | 2.00 | 2.01 | 17K | -7.37% |
| 2026-04-21 | 2.13 | 2.19 | 2.10 | 2.17 | 14K | 0.00% |
| 2026-04-20 | 2.36 | 2.39 | 2.17 | 2.17 | 9K | -6.47% |
| 2026-04-17 | 2.41 | 2.46 | 2.23 | 2.32 | 22K | -6.83% |
| 2026-04-16 | 2.44 | 2.50 | 2.30 | 2.49 | 30K | +4.62% |
| 2026-04-15 | 2.11 | 2.39 | 2.11 | 2.38 | 42K | +8.68% |
| 2026-04-14 | 2.05 | 2.19 | 2.05 | 2.19 | 9K | +8.96% |
| 2026-04-13 | 1.94 | 2.04 | 1.94 | 2.01 | 8K | -1.47% |
| 2026-04-10 | 2.08 | 2.09 | 2.01 | 2.04 | 7K | -1.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NIVF — Frequently Asked Questions
Quick answers to the most common questions about buying NIVF stock.
How has NIVF stock performed recently?
NIVF declined -99.0% over the past year, below its 5-year annualized CAGR of -90.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NIVF's all-time high price?
NewGenIvf Group Limited reached $206880.00 on 2024-03-08. The 52-week high is $74.40. Current 1-year return of -99.0% places the stock further from historical peaks.
Where can I download NIVF historical price data?
This page provides NIVF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.