Nuvectis Pharma Stock Price History
NASDAQ: NVCTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
21.12+0.99 (+4.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVCT price history at a glance
The price history for Nuvectis Pharma (NVCT) on this page begins on January 31, 2022, when the stock closed at $3.25; it most recently closed at $21.12 on October 5, 2026. The highest price in this record is $29.28, reached on June 29, 2026; the latest close is 27.9% below that peak. Across the 3 complete calendar years in the table, NVCT finished higher in 2 and lower in 1. Its best year was 2025 (+52.5%) and its worst was 2024 (-33.1%).
Over roughly 5 years the share price changed +549.8%, a 49.2% compound annual price return (excluding dividends). In the last 12 months alone, NVCT has gained 251.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $29.28
- Date of high
- Jun 29, 2026
- Low since 2022
- $3.08
- Date of low
- Jan 31, 2022
- 52-week high
- $29.28
- 52-week low
- $5.55
- IPO year
- 2022
- Last close
- $21.12
NVCT returns
1 week
-3.65%
1 month
-7.29%
3 months
+15.10%
6 months
+156.93%
Year to date
+179.74%
1 year
+251.41%
3 years
+128.08%
NVCT price return, excluding dividends.
NVCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.12 | +148.18% |
| 2025 | 8.51 | +52.51% |
| 2024 | 5.58 | -33.09% |
| 2023 | 8.34 | +11.20% |
| 2022* | 7.50 | +130.77% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
NVCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.11 | 21.26 | 19.88 | 21.12 | +4.92% | |
| 20.05 | 20.42 | 19.60 | 20.13 | -0.79% | |
| 19.67 | 20.72 | 19.67 | 20.29 | +1.30% | |
| 21.54 | 21.54 | 19.79 | 20.03 | -6.36% | |
| 22.00 | 22.24 | 20.29 | 21.39 | -2.42% | |
| 21.11 | 22.00 | 21.04 | 21.92 | +5.79% | |
| 21.33 | 21.90 | 20.53 | 20.72 | -1.89% | |
| 20.73 | 21.62 | 20.41 | 21.12 | +2.87% | |
| 20.91 | 21.40 | 20.11 | 20.53 | -1.35% | |
| 20.00 | 21.24 | 19.55 | 20.81 | +2.92% | |
| 21.81 | 21.95 | 20.22 | 20.22 | -6.52% | |
| 21.38 | 21.99 | 20.65 | 21.63 | +2.66% | |
| 23.00 | 23.00 | 20.94 | 21.07 | -8.39% | |
| 22.26 | 23.18 | 21.79 | 23.00 | +4.64% | |
| 22.02 | 22.39 | 21.40 | 21.98 | -0.09% | |
| 21.27 | 23.00 | 21.06 | 22.00 | +2.90% | |
| 22.31 | 22.31 | 20.00 | 21.38 | -2.24% | |
| 21.84 | 22.41 | 21.31 | 21.87 | -0.23% | |
| 23.00 | 23.01 | 21.78 | 21.92 | -6.12% | |
| 23.25 | 24.12 | 22.79 | 23.35 | -2.67% | |
| 22.96 | 24.24 | 22.28 | 23.99 | +6.67% | |
| 22.09 | 23.02 | 22.01 | 22.49 | -1.27% | |
| 23.89 | 24.54 | 22.67 | 22.78 | -5.04% | |
| 24.00 | 24.69 | 22.73 | 23.99 | -2.04% | |
| 24.00 | 25.19 | 23.96 | 24.49 | +0.49% | |
| 24.00 | 24.62 | 22.82 | 24.37 | +1.88% | |
| 23.06 | 24.01 | 23.06 | 23.92 | +3.73% | |
| 22.80 | 23.81 | 22.77 | 23.06 | +1.45% | |
| 23.52 | 24.35 | 22.57 | 22.73 | -4.21% | |
| 24.93 | 25.65 | 23.29 | 23.73 | -5.80% | |
| 25.03 | 25.84 | 24.35 | 25.19 | +0.76% | |
| 25.80 | 25.80 | 23.84 | 25.00 | -3.44% | |
| 23.90 | 25.94 | 23.85 | 25.89 | +8.46% | |
| 23.56 | 24.55 | 23.34 | 23.87 | +1.32% | |
| 23.59 | 23.93 | 22.83 | 23.56 | +0.90% | |
| 22.98 | 23.99 | 22.36 | 23.35 | +0.09% | |
| 21.44 | 23.74 | 21.00 | 23.33 | +11.57% | |
| 19.13 | 20.91 | 19.06 | 20.91 | +9.59% | |
| 18.85 | 19.32 | 18.51 | 19.08 | +0.63% | |
| 20.30 | 20.30 | 18.87 | 18.96 | -1.40% | |
| 19.78 | 20.01 | 19.05 | 19.23 | -1.59% | |
| 19.68 | 19.74 | 19.34 | 19.54 | +0.67% | |
| 19.09 | 19.75 | 18.62 | 19.41 | +2.83% | |
| 18.68 | 18.90 | 18.30 | 18.88 | -0.40% | |
| 19.16 | 19.46 | 18.31 | 18.95 | +0.64% | |
| 19.22 | 19.99 | 18.40 | 18.83 | -2.23% | |
| 21.09 | 21.09 | 19.15 | 19.26 | -4.18% | |
| 19.26 | 21.12 | 17.89 | 20.10 | -6.94% | |
| 21.57 | 22.87 | 21.50 | 21.60 | +0.37% | |
| 23.12 | 23.12 | 21.21 | 21.52 | -5.45% | |
| 21.09 | 22.95 | 21.01 | 22.76 | +10.00% | |
| 19.95 | 21.29 | 19.75 | 20.69 | +4.39% | |
| 19.85 | 20.00 | 19.00 | 19.82 | +1.43% | |
| 19.37 | 20.00 | 19.01 | 19.54 | +1.19% | |
| 20.19 | 20.20 | 19.04 | 19.31 | -4.17% | |
| 19.29 | 20.20 | 18.76 | 20.15 | +4.46% | |
| 19.10 | 19.75 | 19.01 | 19.29 | +1.10% | |
| 18.10 | 19.70 | 18.10 | 19.08 | +5.82% | |
| 19.11 | 20.03 | 18.02 | 18.03 | -5.80% | |
| 18.30 | 19.21 | 18.04 | 19.14 | +2.90% | |
| 19.56 | 19.97 | 18.38 | 18.60 | -5.05% | |
| 18.30 | 19.71 | 18.17 | 19.59 | +7.11% | |
| 18.83 | 18.83 | 18.20 | 18.29 | -0.81% | |
| 18.30 | 19.00 | 18.10 | 18.44 | +0.49% | |
| 18.86 | 19.01 | 18.02 | 18.35 | -3.37% | |
| 18.92 | 19.56 | 18.63 | 18.99 | +1.28% | |
| 18.93 | 19.30 | 18.27 | 18.75 | -2.34% | |
| 19.77 | 19.89 | 18.86 | 19.20 | -2.19% | |
| 20.57 | 20.74 | 19.61 | 19.63 | +0.31% | |
| 19.94 | 20.35 | 19.04 | 19.57 | +0.26% | |
| 18.61 | 20.26 | 18.42 | 19.52 | +6.14% | |
| 20.83 | 21.24 | 17.77 | 18.39 | -35.54% | |
| 27.13 | 29.28 | 25.30 | 28.53 | +4.93% | |
| 27.85 | 28.37 | 23.71 | 27.19 | -2.44% | |
| 24.54 | 27.93 | 23.31 | 27.87 | +13.85% | |
| 17.57 | 24.71 | 17.55 | 24.48 | +39.49% | |
| 16.03 | 18.24 | 15.89 | 17.55 | +6.17% | |
| 13.84 | 16.64 | 13.02 | 16.53 | +19.61% | |
| 12.89 | 14.16 | 12.67 | 13.82 | +9.77% | |
| 11.95 | 12.79 | 11.95 | 12.59 | +5.44% | |
| 11.24 | 12.08 | 11.14 | 11.94 | +7.09% | |
| 10.94 | 11.23 | 10.73 | 11.15 | +4.11% | |
| 10.51 | 10.80 | 10.11 | 10.71 | +1.90% | |
| 10.41 | 10.55 | 9.94 | 10.51 | +1.94% | |
| 9.67 | 10.45 | 9.67 | 10.31 | +5.20% | |
| 9.52 | 9.86 | 9.35 | 9.80 | +4.03% | |
| 9.65 | 9.95 | 9.39 | 9.42 | -1.26% | |
| 9.56 | 9.78 | 9.33 | 9.54 | -1.34% | |
| 9.33 | 9.69 | 9.31 | 9.67 | +3.87% | |
| 9.50 | 9.68 | 9.22 | 9.31 | -2.10% | |
| 9.61 | 9.72 | 9.47 | 9.51 | -2.46% | |
| 9.62 | 10.00 | 9.51 | 9.75 | 0.00% | |
| 10.12 | 10.16 | 9.64 | 9.75 | -4.32% | |
| 10.17 | 10.40 | 10.00 | 10.19 | +0.39% | |
| 10.19 | 10.50 | 9.92 | 10.15 | +0.50% | |
| 10.50 | 10.73 | 10.00 | 10.10 | -2.42% | |
| 11.06 | 11.40 | 10.25 | 10.35 | -5.39% | |
| 10.51 | 11.14 | 10.51 | 10.94 | +2.92% | |
| 10.35 | 10.93 | 10.33 | 10.63 | +3.20% | |
| 10.31 | 10.58 | 10.08 | 10.30 | -0.96% | |
| 10.99 | 11.51 | 10.12 | 10.40 | -5.80% | |
| 12.23 | 12.29 | 10.76 | 11.04 | -11.33% | |
| 12.07 | 13.34 | 12.07 | 12.45 | +3.41% | |
| 10.80 | 12.43 | 10.73 | 12.04 | +10.46% | |
| 10.98 | 11.09 | 10.38 | 10.90 | -1.45% | |
| 11.61 | 11.85 | 11.00 | 11.06 | -5.06% | |
| 10.32 | 11.74 | 10.07 | 11.65 | +12.89% | |
| 10.00 | 10.49 | 9.80 | 10.32 | +3.20% | |
| 9.92 | 10.00 | 9.44 | 10.00 | +2.99% | |
| 8.88 | 9.74 | 8.88 | 9.71 | +9.22% | |
| 8.53 | 8.90 | 8.52 | 8.89 | +4.10% | |
| 8.55 | 8.79 | 8.42 | 8.54 | -0.23% | |
| 8.50 | 8.64 | 8.42 | 8.56 | +0.71% | |
| 8.73 | 8.74 | 8.48 | 8.50 | -2.19% | |
| 8.80 | 8.80 | 8.63 | 8.69 | -0.69% | |
| 8.83 | 9.09 | 8.74 | 8.75 | -1.69% | |
| 8.76 | 9.21 | 8.52 | 8.90 | +1.25% | |
| 8.88 | 8.88 | 8.35 | 8.79 | -0.34% | |
| 8.61 | 9.00 | 8.61 | 8.82 | +2.80% | |
| 8.39 | 8.78 | 8.25 | 8.58 | +3.00% | |
| 8.68 | 8.88 | 8.26 | 8.33 | -6.40% | |
| 8.53 | 8.92 | 8.33 | 8.90 | +6.59% | |
| 8.48 | 8.51 | 8.29 | 8.35 | -1.76% | |
| 8.67 | 8.85 | 8.41 | 8.50 | -2.63% | |
| 8.56 | 8.87 | 8.55 | 8.73 | +3.19% | |
| 8.22 | 8.53 | 8.13 | 8.46 | +2.92% | |
| 8.10 | 8.24 | 8.08 | 8.22 | +0.74% | |
| 8.14 | 8.27 | 7.94 | 8.16 | +0.25% | |
| 8.20 | 8.40 | 8.04 | 8.14 | +2.65% | |
| 7.65 | 8.01 | 7.57 | 7.93 | +3.66% | |
| 7.58 | 7.88 | 7.57 | 7.65 | +1.19% | |
| 7.44 | 7.57 | 7.44 | 7.56 | -0.53% | |
| 7.81 | 7.90 | 7.56 | 7.60 | -1.68% | |
| 7.60 | 7.94 | 7.44 | 7.73 | +3.20% | |
| 7.58 | 7.58 | 7.17 | 7.49 | +0.13% | |
| 7.73 | 7.83 | 7.41 | 7.48 | -4.23% | |
| 7.87 | 7.95 | 7.69 | 7.81 | -1.88% | |
| 8.09 | 8.43 | 7.81 | 7.96 | +0.13% | |
| 8.16 | 8.28 | 7.80 | 7.95 | -3.75% | |
| 8.43 | 8.49 | 7.96 | 8.26 | +0.36% | |
| 8.08 | 8.28 | 7.80 | 8.23 | +1.86% | |
| 8.20 | 8.20 | 8.01 | 8.08 | -1.70% | |
| 8.66 | 8.70 | 8.20 | 8.22 | -5.63% | |
| 8.99 | 9.04 | 8.65 | 8.71 | -3.11% | |
| 9.11 | 9.30 | 8.90 | 8.99 | -0.44% | |
| 9.10 | 9.19 | 8.90 | 9.03 | +0.11% | |
| 9.16 | 9.20 | 8.93 | 9.02 | -3.32% | |
| 9.54 | 9.66 | 9.21 | 9.33 | -3.32% | |
| 9.07 | 9.88 | 9.07 | 9.65 | +6.28% | |
| 8.88 | 9.14 | 8.72 | 9.08 | +1.34% | |
| 8.91 | 9.28 | 8.83 | 8.96 | -0.88% | |
| 8.93 | 9.13 | 8.92 | 9.04 | +0.11% | |
| 8.86 | 9.16 | 8.70 | 9.03 | +3.67% | |
| 8.89 | 8.98 | 8.63 | 8.71 | -3.65% | |
| 8.71 | 9.15 | 8.69 | 9.04 | +2.03% | |
| 8.83 | 9.08 | 8.75 | 8.86 | -0.89% | |
| 8.99 | 8.99 | 8.70 | 8.94 | +0.11% | |
| 8.72 | 9.12 | 8.20 | 8.93 | +2.64% | |
| 8.53 | 8.72 | 8.50 | 8.70 | +2.23% | |
| 8.38 | 8.57 | 8.28 | 8.51 | +0.59% | |
| 8.45 | 8.56 | 8.26 | 8.46 | -0.59% | |
| 8.60 | 8.67 | 8.44 | 8.51 | -1.39% | |
| 8.89 | 8.95 | 8.55 | 8.63 | -3.25% | |
| 8.67 | 9.07 | 8.47 | 8.92 | +1.83% | |
| 8.80 | 9.23 | 8.69 | 8.76 | -0.45% | |
| 8.84 | 9.03 | 8.51 | 8.80 | +0.23% | |
| 8.85 | 8.85 | 8.12 | 8.78 | +0.46% | |
| 9.01 | 9.06 | 8.66 | 8.74 | -3.32% | |
| 8.90 | 9.22 | 8.64 | 9.04 | +1.69% | |
| 8.57 | 8.97 | 8.35 | 8.89 | +5.71% | |
| 8.31 | 8.73 | 8.30 | 8.41 | -0.59% | |
| 8.51 | 8.51 | 8.08 | 8.46 | -0.24% | |
| 8.34 | 8.74 | 8.34 | 8.48 | +1.44% | |
| 8.13 | 8.47 | 8.00 | 8.36 | +3.08% | |
| 8.45 | 8.64 | 7.94 | 8.11 | -4.81% | |
| 8.44 | 8.54 | 8.16 | 8.52 | +1.79% | |
| 8.80 | 8.80 | 8.34 | 8.37 | -4.34% | |
| 8.51 | 8.75 | 8.38 | 8.75 | +2.82% | |
| 8.55 | 8.57 | 8.44 | 8.51 | -0.93% | |
| 8.68 | 8.77 | 8.40 | 8.59 | -1.94% | |
| 8.66 | 8.93 | 8.29 | 8.76 | +2.10% | |
| 8.22 | 8.63 | 8.08 | 8.58 | +5.80% | |
| 8.35 | 8.48 | 8.11 | 8.11 | -4.36% | |
| 8.50 | 8.76 | 8.44 | 8.48 | -0.59% | |
| 8.40 | 8.61 | 8.20 | 8.53 | +1.43% | |
| 8.32 | 8.46 | 8.05 | 8.41 | +1.20% | |
| 8.25 | 8.39 | 7.98 | 8.31 | +1.34% | |
| 8.46 | 8.46 | 7.95 | 8.20 | -3.07% | |
| 8.92 | 8.92 | 8.28 | 8.46 | -4.41% | |
| 8.91 | 9.44 | 8.66 | 8.85 | +0.68% | |
| 8.25 | 8.91 | 8.25 | 8.79 | +7.20% | |
| 8.67 | 8.70 | 8.00 | 8.20 | -3.87% | |
| 8.59 | 8.69 | 8.19 | 8.53 | +0.24% | |
| 7.68 | 8.56 | 7.60 | 8.51 | +12.72% | |
| 7.33 | 7.67 | 7.22 | 7.55 | +2.30% | |
| 7.60 | 7.74 | 7.37 | 7.38 | -3.91% | |
| 7.71 | 7.84 | 7.59 | 7.68 | -0.90% | |
| 7.72 | 7.91 | 7.57 | 7.75 | +0.52% | |
| 7.68 | 7.72 | 7.57 | 7.71 | +0.39% | |
| 8.19 | 8.19 | 7.62 | 7.68 | -7.02% | |
| 7.79 | 8.36 | 7.70 | 8.26 | +6.17% | |
| 7.99 | 8.04 | 7.78 | 7.78 | -2.51% | |
| 7.66 | 8.00 | 7.52 | 7.98 | +5.28% | |
| 7.67 | 7.67 | 7.45 | 7.58 | -1.43% | |
| 7.70 | 7.77 | 7.45 | 7.69 | +0.52% | |
| 7.59 | 7.70 | 7.50 | 7.65 | +0.79% | |
| 7.61 | 7.77 | 7.26 | 7.59 | +0.13% | |
| 7.39 | 7.66 | 7.17 | 7.58 | +2.57% | |
| 6.94 | 7.41 | 6.85 | 7.39 | +5.72% | |
| 6.60 | 7.23 | 6.47 | 6.99 | +5.11% | |
| 6.79 | 6.83 | 6.54 | 6.65 | -0.89% | |
| 6.78 | 6.84 | 6.60 | 6.71 | -0.52% | |
| 6.39 | 6.79 | 6.39 | 6.75 | +5.72% | |
| 5.84 | 6.50 | 5.81 | 6.38 | +9.81% | |
| 5.96 | 5.99 | 5.77 | 5.81 | -2.19% | |
| 6.24 | 6.38 | 5.87 | 5.94 | -4.81% | |
| 6.13 | 6.25 | 6.09 | 6.24 | +2.97% | |
| 6.06 | 6.14 | 5.85 | 6.06 | -0.49% | |
| 6.01 | 6.21 | 5.90 | 6.09 | +1.67% | |
| 6.06 | 6.15 | 5.92 | 5.99 | -1.48% | |
| 5.90 | 6.14 | 5.86 | 6.08 | +3.40% | |
| 6.09 | 6.24 | 5.87 | 5.88 | -1.51% | |
| 6.09 | 6.19 | 5.89 | 5.97 | -1.32% | |
| 6.07 | 6.21 | 6.00 | 6.05 | -0.49% | |
| 6.06 | 6.13 | 5.86 | 6.08 | +1.00% | |
| 5.86 | 6.22 | 5.86 | 6.02 | +1.69% | |
| 6.00 | 6.16 | 5.88 | 5.92 | -1.50% | |
| 6.05 | 6.27 | 5.99 | 6.01 | -0.83% | |
| 6.08 | 6.13 | 5.98 | 6.06 | -0.16% | |
| 6.27 | 6.40 | 6.01 | 6.07 | -1.14% | |
| 5.68 | 6.22 | 5.55 | 6.14 | +8.29% | |
| 5.89 | 6.04 | 5.64 | 5.67 | +0.35% | |
| 5.85 | 5.90 | 5.65 | 5.65 | -3.91% | |
| 6.21 | 6.21 | 5.80 | 5.88 | -7.55% | |
| 6.71 | 6.71 | 6.23 | 6.36 | -5.22% | |
| 6.67 | 6.80 | 6.61 | 6.71 | +1.05% | |
| 6.77 | 6.89 | 6.51 | 6.64 | -1.92% | |
| 6.75 | 7.00 | 6.40 | 6.77 | +5.29% | |
| 6.61 | 6.65 | 6.35 | 6.43 | -1.83% | |
| 6.30 | 6.60 | 6.12 | 6.55 | +5.65% | |
| 6.11 | 6.40 | 5.96 | 6.20 | +3.16% | |
| 5.85 | 6.20 | 5.85 | 6.01 | +1.52% | |
| 6.20 | 6.31 | 5.61 | 5.92 | -1.66% | |
| 6.11 | 6.20 | 6.02 | 6.02 | -2.90% | |
| 6.20 | 6.21 | 6.00 | 6.20 | +0.49% | |
| 6.07 | 6.23 | 6.03 | 6.17 | +1.31% | |
| 6.09 | 6.20 | 6.00 | 6.09 | 0.00% | |
| 6.05 | 6.30 | 6.05 | 6.09 | +1.00% | |
| 6.11 | 6.19 | 5.93 | 6.03 | -2.58% | |
| 6.06 | 6.21 | 6.04 | 6.19 | +3.86% | |
| 5.98 | 6.14 | 5.85 | 5.96 | -0.83% | |
| 6.20 | 6.22 | 5.90 | 6.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVCT chart for longer ranges.