5 DAY PERFORMANCE
+33.33%
1 MONTH PERFORMANCE
+28.30%
3 MONTH PERFORMANCE
-63.54%
6 MONTH PERFORMANCE
+134.48%
YEAR-TO-DATE PERFORMANCE
+126.67%
1 YEAR PERFORMANCE
+134.48%
NovaBay Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.06 | $1.21 (14.15%) | $1.22 | $1.06 | 352.42 K | $7.04 M |
| 12/04/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.01 | 47.10 K | $6.34 M |
| 12/03/2025 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 43.73 K | $6.17 M |
| 12/02/2025 | $1.08 | $1.02 (-5.56%) | $1.11 | $1.02 | 70.82 K | $5.93 M |
| 12/01/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 61.04 K | $6.34 M |
| 11/28/2025 | $1.02 | $1.09 (6.86%) | $1.09 | $1.00 | 88.91 K | $6.34 M |
| 11/26/2025 | $0.94 | $1.02 (8.49%) | $1.04 | $0.92 | 136.10 K | $5.93 M |
| 11/25/2025 | $0.96 | $0.94 (-2.33%) | $0.98 | $0.92 | 61.60 K | $5.47 M |
| 11/24/2025 | $0.87 | $0.91 (4.11%) | $0.99 | $0.87 | 121.17 K | $5.29 M |
| 11/21/2025 | $0.96 | $0.86 (-10.26%) | $1.00 | $0.86 | 156.80 K | $5.01 M |
| 11/20/2025 | $1.02 | $0.99 (-2.94%) | $1.08 | $0.98 | 117.93 K | $5.76 M |
| 11/19/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.96 | 142.32 K | $5.82 M |
| 11/18/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 100.10 K | $6.28 M |
| 11/17/2025 | $1.00 | $1.09 (9%) | $1.09 | $1.00 | 228.61 K | $6.34 M |
| 11/14/2025 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 74.83 K | $5.99 M |
| 11/13/2025 | $1.03 | $1.10 (6.8%) | $1.10 | $1.00 | 256.18 K | $6.40 M |
| 11/12/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 144.70 K | $6.28 M |
| 11/11/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.03 | 200.40 K | $6.23 M |
| 11/10/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.00 | 84.65 K | $6.28 M |
| 11/07/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $0.98 | 165.04 K | $6.17 M |
| 11/06/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 64.10 K | $6.23 M |
| 11/05/2025 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 115.96 K | $6.46 M |
| 11/04/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.07 | 117.26 K | $6.40 M |
| 11/03/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.09 | 148.60 K | $6.34 M |
| 10/31/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.15 | 52.50 K | $6.69 M |
| 10/30/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.15 | 183.12 K | $6.87 M |
| 10/29/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.20 | 181.44 K | $6.98 M |
| 10/28/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.17 | 210.40 K | $7.33 M |
| 10/27/2025 | $1.24 | $1.24 (0%) | $1.28 | $1.20 | 159.50 K | $7.21 M |
| 10/24/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.18 | 167.91 K | $7.16 M |
| 10/23/2025 | $1.16 | $1.23 (6.03%) | $1.28 | $1.13 | 228.02 K | $7.16 M |
| 10/22/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.08 | 147.60 K | $6.57 M |
| 10/21/2025 | $1.25 | $1.16 (-7.2%) | $1.28 | $1.14 | 326.32 K | $6.75 M |
| 10/20/2025 | $1.04 | $1.30 (25%) | $1.38 | $1.04 | 1.06 M | $7.56 M |
| 10/17/2025 | $1.09 | $1.04 (-4.59%) | $1.14 | $1.01 | 277.20 K | $6.05 M |
| 10/16/2025 | $1.01 | $1.14 (12.87%) | $1.41 | $0.99 | 2.11 M | $6.63 M |
| 10/15/2025 | $1.02 | $1.01 (-0.98%) | $1.10 | $1.01 | 381.10 K | $5.88 M |
| 10/14/2025 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.04 | 411.40 K | $6.11 M |
| 10/13/2025 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.16 | 220.40 K | $6.98 M |
| 10/10/2025 | $1.24 | $1.23 (-0.81%) | $1.32 | $1.22 | 305.90 K | $7.16 M |
| 10/09/2025 | $1.19 | $1.29 (8.4%) | $1.38 | $1.19 | 401.80 K | $7.51 M |
| 10/08/2025 | $1.25 | $1.20 (-4%) | $1.29 | $1.15 | 315.80 K | $6.98 M |
| 10/07/2025 | $1.25 | $1.26 (0.8%) | $1.27 | $1.16 | 408.30 K | $7.33 M |
| 10/06/2025 | $1.36 | $1.22 (-10.29%) | $1.38 | $1.20 | 378.60 K | $7.10 M |
| 10/03/2025 | $1.55 | $1.36 (-12.26%) | $1.60 | $1.34 | 632.10 K | $7.91 M |
| 10/02/2025 | $1.39 | $1.53 (10.07%) | $1.64 | $1.37 | 1.03 M | $8.90 M |
| 10/01/2025 | $1.24 | $1.37 (10.48%) | $1.40 | $1.24 | 387.40 K | $7.97 M |
| 09/30/2025 | $1.29 | $1.28 (-0.78%) | $1.39 | $1.22 | 1.08 M | $7.45 M |
| 09/29/2025 | $2.20 | $2.36 (7.27%) | $2.52 | $2.20 | 1.31 M | $13.73 M |
| 09/26/2025 | $2.10 | $2.19 (4.29%) | $2.19 | $2.07 | 197.00 K | $12.74 M |
| 09/25/2025 | $2.18 | $2.14 (-1.83%) | $2.20 | $2.06 | 206.00 K | $12.45 M |
| 09/24/2025 | $2.10 | $2.16 (2.86%) | $2.28 | $2.10 | 324.80 K | $12.57 M |
| 09/23/2025 | $2.08 | $2.14 (2.88%) | $2.15 | $2.03 | 366.30 K | $12.45 M |
| 09/22/2025 | $1.82 | $2.11 (15.93%) | $2.14 | $1.81 | 778.70 K | $12.28 M |
| 09/19/2025 | $1.94 | $1.82 (-6.19%) | $2.14 | $1.82 | 4.27 M | $10.59 M |
| 09/18/2025 | $1.74 | $1.94 (11.49%) | $2.10 | $1.74 | 569.20 K | $11.29 M |
| 09/17/2025 | $2.13 | $1.75 (-17.84%) | $2.20 | $1.75 | 1.11 M | $10.18 M |
| 09/16/2025 | $2.17 | $2.19 (0.92%) | $2.33 | $2.10 | 1.17 M | $12.74 M |
| 09/15/2025 | $2.91 | $2.74 (-5.84%) | $3.30 | $2.42 | 2.54 M | $15.94 M |
| 09/12/2025 | $3.00 | $2.59 (-13.67%) | $3.06 | $2.52 | 1.50 M | $15.07 M |
| 09/11/2025 | $2.37 | $2.94 (24.05%) | $3.12 | $2.30 | 2.50 M | $17.10 M |
| 09/10/2025 | $2.32 | $2.41 (3.88%) | $2.67 | $2.30 | 1.37 M | $14.02 M |
| 09/09/2025 | $2.58 | $2.30 (-10.85%) | $2.83 | $2.28 | 2.29 M | $13.38 M |
| 09/08/2025 | $3.25 | $2.70 (-16.92%) | $3.46 | $2.62 | 3.47 M | $15.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
