NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
13.12
+0.19 (1.47%)
At close: Jan 2, 2026, 4:00 PM EST
12.91
-0.21 (-1.63%)
After-hours: Jan 2, 2026, 5:41 PM EST
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 13.18 | 13.51 | 12.96 | 13.12 | 13.12 | 1.47% | 896,094 |
| Dec 31, 2025 | 13.12 | 13.19 | 12.88 | 12.93 | 12.93 | -2.19% | 1,126,209 |
| Dec 30, 2025 | 13.20 | 13.41 | 13.18 | 13.22 | 13.22 | -0.38% | 546,692 |
| Dec 29, 2025 | 13.43 | 13.64 | 13.20 | 13.27 | 13.27 | -1.56% | 775,078 |
| Dec 26, 2025 | 13.43 | 13.58 | 13.25 | 13.48 | 13.48 | 0.30% | 658,856 |
| Dec 24, 2025 | 13.27 | 13.53 | 13.23 | 13.44 | 13.44 | 1.28% | 401,400 |
| Dec 23, 2025 | 13.35 | 13.39 | 12.98 | 13.27 | 13.27 | -1.26% | 962,450 |
| Dec 22, 2025 | 12.84 | 13.97 | 12.80 | 13.44 | 13.44 | 4.67% | 1,442,853 |
| Dec 19, 2025 | 12.60 | 12.87 | 12.60 | 12.84 | 12.84 | 2.23% | 1,682,631 |
| Dec 18, 2025 | 12.48 | 12.78 | 12.38 | 12.56 | 12.56 | 1.87% | 1,113,287 |
| Dec 17, 2025 | 12.88 | 13.12 | 12.30 | 12.33 | 12.33 | -4.64% | 1,857,260 |
| Dec 16, 2025 | 12.94 | 13.19 | 12.83 | 12.93 | 12.93 | -0.31% | 1,088,354 |
| Dec 15, 2025 | 13.42 | 13.49 | 12.96 | 12.97 | 12.97 | -2.63% | 3,699,079 |
| Dec 12, 2025 | 13.58 | 13.69 | 13.25 | 13.32 | 13.32 | -2.49% | 2,087,065 |
| Dec 11, 2025 | 13.25 | 13.94 | 13.24 | 13.66 | 13.66 | 3.33% | 1,980,813 |
| Dec 10, 2025 | 12.70 | 13.25 | 12.62 | 13.22 | 13.22 | 4.09% | 1,355,574 |
| Dec 9, 2025 | 12.05 | 12.83 | 12.00 | 12.70 | 12.70 | 5.31% | 2,251,295 |
| Dec 8, 2025 | 12.24 | 12.33 | 11.82 | 12.06 | 12.06 | -0.41% | 1,403,958 |
| Dec 5, 2025 | 11.85 | 12.21 | 11.74 | 12.11 | 12.11 | 2.98% | 2,254,906 |
| Dec 4, 2025 | 11.77 | 11.83 | 11.36 | 11.76 | 11.76 | -0.42% | 1,787,474 |
| Dec 3, 2025 | 10.93 | 11.86 | 10.93 | 11.81 | 11.81 | 8.15% | 2,330,116 |
| Dec 2, 2025 | 11.83 | 11.84 | 10.79 | 10.92 | 10.92 | -6.51% | 2,885,028 |
| Dec 1, 2025 | 12.11 | 12.58 | 11.48 | 11.68 | 11.68 | -8.82% | 3,122,631 |
| Nov 28, 2025 | 12.79 | 12.89 | 12.61 | 12.81 | 12.81 | 0.39% | 736,145 |
| Nov 26, 2025 | 12.81 | 12.82 | 12.53 | 12.76 | 12.76 | 0.95% | 1,235,957 |
| Nov 25, 2025 | 12.59 | 12.68 | 12.45 | 12.64 | 12.64 | 0.88% | 1,467,317 |
| Nov 24, 2025 | 11.95 | 12.56 | 11.92 | 12.53 | 12.53 | 4.85% | 1,758,265 |
| Nov 21, 2025 | 11.40 | 12.17 | 11.38 | 11.95 | 11.95 | 4.28% | 1,992,514 |
| Nov 20, 2025 | 11.54 | 12.13 | 11.44 | 11.46 | 11.46 | 0.09% | 1,633,042 |
| Nov 19, 2025 | 11.43 | 11.57 | 11.14 | 11.45 | 11.45 | - | 1,351,137 |
| Nov 18, 2025 | 11.23 | 11.63 | 11.09 | 11.45 | 11.45 | 1.60% | 1,580,726 |
| Nov 17, 2025 | 11.30 | 11.44 | 11.12 | 11.27 | 11.27 | -0.44% | 1,562,848 |
| Nov 14, 2025 | 11.28 | 11.67 | 11.20 | 11.32 | 11.32 | -0.53% | 1,498,104 |
| Nov 13, 2025 | 11.24 | 11.74 | 11.24 | 11.38 | 11.38 | 0.18% | 1,593,885 |
| Nov 12, 2025 | 11.91 | 11.97 | 11.33 | 11.36 | 11.36 | -4.22% | 1,353,434 |
| Nov 11, 2025 | 11.27 | 12.01 | 11.15 | 11.86 | 11.86 | 5.24% | 1,282,769 |
| Nov 10, 2025 | 10.96 | 11.27 | 10.89 | 11.27 | 11.27 | 3.21% | 5,108,155 |
| Nov 7, 2025 | 11.02 | 11.12 | 10.70 | 10.92 | 10.92 | -3.11% | 2,235,017 |
| Nov 6, 2025 | 11.48 | 11.50 | 11.24 | 11.27 | 11.27 | -2.93% | 1,221,888 |
| Nov 5, 2025 | 12.05 | 12.05 | 11.31 | 11.61 | 11.61 | -3.25% | 1,436,214 |
| Nov 4, 2025 | 12.04 | 12.21 | 11.86 | 12.00 | 12.00 | -1.88% | 1,615,998 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.19 | 12.23 | 12.23 | -4.53% | 1,661,833 |
| Oct 31, 2025 | 12.79 | 13.01 | 12.47 | 12.81 | 12.81 | -0.08% | 1,844,620 |
| Oct 30, 2025 | 13.48 | 14.22 | 12.73 | 12.82 | 12.82 | -4.90% | 2,221,830 |
| Oct 29, 2025 | 13.29 | 13.71 | 13.29 | 13.48 | 13.48 | 0.82% | 1,311,509 |
| Oct 28, 2025 | 13.60 | 13.77 | 13.20 | 13.37 | 13.37 | -1.55% | 1,058,916 |
| Oct 27, 2025 | 13.75 | 13.94 | 13.55 | 13.58 | 13.58 | -1.24% | 1,123,454 |
| Oct 24, 2025 | 14.17 | 14.17 | 13.53 | 13.75 | 13.75 | -1.22% | 1,061,533 |
| Oct 23, 2025 | 13.83 | 14.06 | 13.64 | 13.92 | 13.92 | 0.43% | 702,863 |
| Oct 22, 2025 | 14.25 | 14.44 | 13.81 | 13.86 | 13.86 | -1.91% | 935,348 |