NovaBay Pharmaceuticals, Inc. Common Stock (NBY)
19.16
+9.70 (102.54%)
NYSE · Last Trade: Jan 11th, 11:32 PM EST
Historical Prices For NovaBay Pharmaceuticals, Inc. Common Stock (NBY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 9.87 | 19.95 | 9.69 | 19.16 | 10,705,326 | 19.16 |
| 1/08/2026 | 10.32 | 11.49 | 8.19 | 9.46 | 1,313,872 | 9.46 |
| 1/07/2026 | 7.39 | 11.14 | 7.19 | 10.64 | 3,363,659 | 10.64 |
| 1/06/2026 | 6.70 | 7.39 | 6.11 | 7.39 | 660,933 | 7.39 |
| 1/05/2026 | 5.82 | 7.30 | 5.50 | 6.75 | 938,362 | 6.75 |
| 1/02/2026 | 5.55 | 6.30 | 5.47 | 5.87 | 452,743 | 5.87 |
| 12/31/2025 | 6.01 | 6.10 | 5.21 | 5.64 | 785,153 | 5.64 |
| 12/30/2025 | 4.69 | 6.50 | 4.41 | 6.20 | 2,174,461 | 6.20 |
| 12/29/2025 | 4.75 | 4.94 | 4.31 | 4.86 | 422,560 | 4.86 |
| 12/26/2025 | 4.70 | 4.87 | 4.55 | 4.85 | 244,160 | 4.85 |
| 12/24/2025 | 4.46 | 5.06 | 4.39 | 4.75 | 442,510 | 4.75 |
| 12/23/2025 | 5.12 | 5.24 | 4.37 | 4.57 | 1,110,998 | 4.57 |
| 12/22/2025 | 5.36 | 6.23 | 4.96 | 5.43 | 2,384,566 | 5.43 |
| 12/19/2025 | 3.10 | 6.47 | 3.10 | 5.30 | 30,982,834 | 5.30 |
| 12/18/2025 | 3.51 | 4.18 | 2.92 | 2.95 | 1,224,851 | 2.95 |
| 12/17/2025 | 3.18 | 3.66 | 3.10 | 3.50 | 894,847 | 3.50 |
| 12/16/2025 | 2.72 | 3.21 | 2.66 | 3.16 | 811,628 | 3.16 |
| 12/15/2025 | 2.76 | 3.20 | 2.70 | 2.71 | 807,936 | 2.71 |
| 12/12/2025 | 2.63 | 3.00 | 2.55 | 2.80 | 814,488 | 2.80 |
| 12/11/2025 | 2.13 | 2.95 | 2.00 | 2.81 | 1,693,315 | 2.81 |
| 12/10/2025 | 1.71 | 2.48 | 1.63 | 2.42 | 1,747,235 | 2.42 |
| 12/09/2025 | 1.44 | 1.87 | 1.40 | 1.81 | 821,223 | 1.81 |
| 12/08/2025 | 1.20 | 1.75 | 1.19 | 1.55 | 2,635,978 | 1.55 |
| 12/05/2025 | 1.06 | 1.22 | 1.06 | 1.21 | 352,420 | 1.21 |
| 12/04/2025 | 1.07 | 1.09 | 1.01 | 1.09 | 47,063 | 1.09 |
| 12/03/2025 | 1.01 | 1.07 | 1.00 | 1.06 | 43,704 | 1.06 |
| 12/02/2025 | 1.08 | 1.11 | 1.02 | 1.02 | 64,800 | 1.02 |
| 12/01/2025 | 1.08 | 1.10 | 1.03 | 1.09 | 61,035 | 1.09 |
| 11/28/2025 | 1.02 | 1.09 | 1.00 | 1.09 | 88,912 | 1.09 |
| 11/26/2025 | 0.94 | 1.04 | 0.92 | 1.02 | 136,079 | 1.02 |
| 11/25/2025 | 0.96 | 0.98 | 0.92 | 0.94 | 61,576 | 0.94 |
| 11/24/2025 | 0.87 | 0.99 | 0.87 | 0.91 | 121,168 | 0.91 |
| 11/21/2025 | 0.96 | 1.00 | 0.86 | 0.86 | 156,775 | 0.86 |
| 11/20/2025 | 1.02 | 1.08 | 0.98 | 0.99 | 117,725 | 0.99 |
| 11/19/2025 | 1.09 | 1.09 | 0.96 | 1.00 | 140,708 | 1.00 |
| 11/18/2025 | 1.07 | 1.09 | 1.04 | 1.08 | 100,090 | 1.08 |
| 11/17/2025 | 1.00 | 1.09 | 1.00 | 1.09 | 228,589 | 1.09 |
| 11/14/2025 | 1.05 | 1.09 | 1.01 | 1.03 | 74,831 | 1.03 |
| 11/13/2025 | 1.03 | 1.10 | 1.00 | 1.10 | 255,995 | 1.10 |
| 11/12/2025 | 1.07 | 1.11 | 1.05 | 1.08 | 143,590 | 1.08 |
| 11/11/2025 | 1.07 | 1.09 | 1.03 | 1.07 | 199,368 | 1.07 |
| 11/10/2025 | 1.08 | 1.09 | 1.00 | 1.08 | 84,517 | 1.08 |
| 11/07/2025 | 1.08 | 1.08 | 0.98 | 1.06 | 165,037 | 1.06 |
| 11/06/2025 | 1.10 | 1.10 | 1.06 | 1.07 | 63,837 | 1.07 |
| 11/05/2025 | 1.10 | 1.11 | 1.08 | 1.11 | 115,857 | 1.11 |
| 11/04/2025 | 1.08 | 1.14 | 1.07 | 1.10 | 117,232 | 1.10 |
| 11/03/2025 | 1.13 | 1.14 | 1.09 | 1.09 | 145,898 | 1.09 |
| 10/31/2025 | 1.16 | 1.19 | 1.15 | 1.15 | 52,486 | 1.15 |
| 10/30/2025 | 1.20 | 1.22 | 1.15 | 1.18 | 183,030 | 1.18 |
| 10/29/2025 | 1.22 | 1.27 | 1.20 | 1.20 | 173,371 | 1.20 |
| 10/28/2025 | 1.25 | 1.31 | 1.17 | 1.26 | 210,357 | 1.26 |
| 10/27/2025 | 1.24 | 1.28 | 1.20 | 1.24 | 159,321 | 1.24 |
| 10/24/2025 | 1.25 | 1.25 | 1.18 | 1.23 | 167,909 | 1.23 |
| 10/23/2025 | 1.16 | 1.28 | 1.13 | 1.23 | 227,368 | 1.23 |
| 10/22/2025 | 1.18 | 1.18 | 1.08 | 1.13 | 147,553 | 1.13 |
| 10/21/2025 | 1.25 | 1.28 | 1.14 | 1.16 | 322,104 | 1.16 |
| 10/20/2025 | 1.04 | 1.38 | 1.04 | 1.30 | 1,047,053 | 1.30 |
| 10/17/2025 | 1.09 | 1.14 | 1.01 | 1.04 | 277,236 | 1.04 |
| 10/16/2025 | 1.01 | 1.41 | 0.99 | 1.14 | 2,105,304 | 1.14 |
| 10/15/2025 | 1.02 | 1.09 | 1.01 | 1.01 | 377,731 | 1.01 |
| 10/14/2025 | 1.17 | 1.17 | 1.04 | 1.05 | 404,780 | 1.05 |
| 10/13/2025 | 1.26 | 1.27 | 1.16 | 1.20 | 220,081 | 1.20 |