5 DAY PERFORMANCE
-7.52%
1 MONTH PERFORMANCE
-10.38%
3 MONTH PERFORMANCE
-8.95%
6 MONTH PERFORMANCE
-20.80%
YEAR-TO-DATE PERFORMANCE
-6.44%
1 YEAR PERFORMANCE
-84.64%
NovaBay Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.57 | $0.56 (-1.35%) | $0.57 | $0.55 | 45,591 | $1.91 M |
| 04/02/2025 | $0.57 | $0.57 (0.35%) | $0.59 | $0.57 | 32,437 | $1.94 M |
| 04/01/2025 | $0.59 | $0.59 (0.02%) | $0.59 | $0.59 | 112,710 | $1.99 M |
| 03/31/2025 | $0.61 | $0.59 (-3.96%) | $0.61 | $0.59 | 106,486 | $1.99 M |
| 03/28/2025 | $0.61 | $0.61 (0.16%) | $0.62 | $0.61 | 150,100 | $2.26 M |
| 03/27/2025 | $0.61 | $0.61 (0.33%) | $0.62 | $0.61 | 52,100 | $2.26 M |
| 03/26/2025 | $0.64 | $0.61 (-4.69%) | $0.64 | $0.61 | 35,118 | $2.26 M |
| 03/25/2025 | $0.61 | $0.61 (0.49%) | $0.63 | $0.61 | 55,900 | $2.26 M |
| 03/24/2025 | $0.64 | $0.62 (-3.13%) | $0.64 | $0.61 | 19,733 | $2.30 M |
| 03/21/2025 | $0.62 | $0.65 (4.52%) | $0.65 | $0.61 | 13,221 | $2.40 M |
| 03/20/2025 | $0.61 | $0.62 (2.48%) | $0.64 | $0.61 | 26,237 | $2.30 M |
| 03/19/2025 | $0.63 | $0.60 (-4.5%) | $0.67 | $0.60 | 22,800 | $2.24 M |
| 03/18/2025 | $0.65 | $0.63 (-3.08%) | $0.65 | $0.61 | 80,900 | $2.34 M |
| 03/17/2025 | $0.66 | $0.64 (-1.6%) | $0.67 | $0.63 | 30,329 | $2.39 M |
| 03/14/2025 | $0.65 | $0.63 (-2.76%) | $0.66 | $0.63 | 38,100 | $2.34 M |
| 03/13/2025 | $0.64 | $0.64 (0.61%) | $0.65 | $0.64 | 7,237 | $2.38 M |
| 03/12/2025 | $0.59 | $0.64 (7.63%) | $0.64 | $0.59 | 37,826 | $2.36 M |
| 03/11/2025 | $0.58 | $0.59 (0.93%) | $0.62 | $0.58 | 39,300 | $2.17 M |
| 03/10/2025 | $0.58 | $0.58 (-0.17%) | $0.60 | $0.58 | 69,900 | $2.15 M |
| 03/07/2025 | $0.56 | $0.60 (7.14%) | $0.61 | $0.55 | 59,600 | $2.23 M |
| 03/06/2025 | $0.59 | $0.59 (-0.27%) | $0.60 | $0.58 | 20,700 | $2.18 M |
| 03/05/2025 | $0.60 | $0.58 (-3.25%) | $0.63 | $0.58 | 119,713 | $2.15 M |
| 03/04/2025 | $0.58 | $0.63 (8.17%) | $0.63 | $0.57 | 117,017 | $2.33 M |
| 03/03/2025 | $0.63 | $0.58 (-7.83%) | $0.63 | $0.58 | 35,619 | $2.15 M |
| 02/28/2025 | $0.61 | $0.61 (-0.82%) | $0.61 | $0.58 | 59,446 | $2.24 M |
| 02/27/2025 | $0.61 | $0.61 (0.02%) | $0.63 | $0.61 | 82,947 | $2.26 M |
| 02/26/2025 | $0.61 | $0.62 (2.44%) | $0.63 | $0.61 | 42,400 | $2.32 M |
| 02/25/2025 | $0.64 | $0.63 (-1.38%) | $0.64 | $0.60 | 96,328 | $2.34 M |
| 02/24/2025 | $0.64 | $0.66 (2.69%) | $0.68 | $0.61 | 30,989 | $2.44 M |
| 02/21/2025 | $0.63 | $0.63 (0%) | $0.65 | $0.62 | 82,200 | $2.34 M |
| 02/20/2025 | $0.62 | $0.64 (3.79%) | $0.66 | $0.62 | 45,100 | $2.39 M |
| 02/19/2025 | $0.67 | $0.66 (-2.24%) | $0.70 | $0.62 | 267,430 | $2.43 M |
| 02/18/2025 | $0.66 | $0.67 (1.7%) | $0.71 | $0.66 | 23,560 | $2.49 M |
| 02/14/2025 | $0.65 | $0.66 (1.54%) | $0.68 | $0.61 | 80,217 | $2.45 M |
| 02/13/2025 | $0.67 | $0.67 (-0.45%) | $0.68 | $0.65 | 26,500 | $2.49 M |
| 02/12/2025 | $0.66 | $0.65 (-1.96%) | $0.70 | $0.64 | 59,229 | $2.41 M |
| 02/11/2025 | $0.66 | $0.65 (-1.96%) | $0.69 | $0.63 | 90,300 | $2.41 M |
| 02/10/2025 | $0.66 | $0.68 (2.58%) | $0.68 | $0.63 | 51,907 | $2.51 M |
| 02/07/2025 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.65 | 45,800 | $2.41 M |
| 02/06/2025 | $0.67 | $0.70 (4.06%) | $0.70 | $0.65 | 70,787 | $2.60 M |
| 02/05/2025 | $0.62 | $0.67 (9.03%) | $0.68 | $0.60 | 82,280 | $2.50 M |
| 02/04/2025 | $0.63 | $0.64 (1.9%) | $0.67 | $0.62 | 65,702 | $2.36 M |
| 02/03/2025 | $0.69 | $0.66 (-3.02%) | $0.69 | $0.62 | 21,500 | $2.46 M |
| 01/31/2025 | $0.63 | $0.67 (5.47%) | $0.69 | $0.63 | 227,703 | $2.47 M |
| 01/30/2025 | $0.71 | $0.65 (-8.19%) | $0.71 | $0.60 | 231,600 | $2.41 M |
| 01/29/2025 | $0.71 | $0.69 (-2.16%) | $0.71 | $0.65 | 33,486 | $2.57 M |
| 01/28/2025 | $0.65 | $0.68 (5%) | $0.70 | $0.63 | 212,224 | $2.54 M |
| 01/27/2025 | $0.70 | $0.67 (-3.66%) | $0.72 | $0.67 | 213,515 | $2.49 M |
| 01/24/2025 | $0.70 | $0.72 (2.5%) | $0.72 | $0.64 | 228,100 | $2.66 M |
| 01/23/2025 | $0.80 | $0.71 (-11.24%) | $0.80 | $0.70 | 943,816 | $2.63 M |
| 01/22/2025 | $0.72 | $0.81 (12.5%) | $0.84 | $0.71 | 473,200 | $3.01 M |
| 01/21/2025 | $0.74 | $0.71 (-3.89%) | $0.76 | $0.69 | 186,416 | $2.64 M |
| 01/17/2025 | $0.70 | $0.73 (4.81%) | $0.74 | $0.68 | 208,174 | $2.72 M |
| 01/16/2025 | $0.69 | $0.70 (1.41%) | $0.70 | $0.67 | 43,312 | $2.60 M |
| 01/15/2025 | $0.70 | $0.68 (-2.83%) | $0.71 | $0.65 | 81,831 | $2.52 M |
| 01/14/2025 | $0.76 | $0.71 (-6.15%) | $0.76 | $0.69 | 171,800 | $2.64 M |
| 01/13/2025 | $0.70 | $0.76 (7.86%) | $0.78 | $0.67 | 447,526 | $2.80 M |
| 01/10/2025 | $0.62 | $0.70 (11.68%) | $0.71 | $0.50 | 6.09 M | $2.59 M |
| 01/08/2025 | $0.66 | $0.64 (-3.26%) | $0.66 | $0.61 | 49,107 | $2.37 M |
| 01/07/2025 | $0.67 | $0.66 (-0.9%) | $0.68 | $0.64 | 69,253 | $2.45 M |
| 01/06/2025 | $0.65 | $0.64 (-1.15%) | $0.65 | $0.61 | 60,628 | $2.38 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.
