5 DAY PERFORMANCE
-40.95%
1 MONTH PERFORMANCE
-67.02%
3 MONTH PERFORMANCE
+61.74%
6 MONTH PERFORMANCE
+220.69%
YEAR-TO-DATE PERFORMANCE
-67.02%
1 YEAR PERFORMANCE
+177.61%
NovaBay Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.85 | $1.86 (0.54%) | $2.13 | $1.76 | 1.36 M | $10.93 M |
| 01/29/2026 | $1.99 | $1.85 (-7.04%) | $2.00 | $1.79 | 1.50 M | $10.87 M |
| 01/28/2026 | $2.15 | $2.00 (-6.98%) | $2.48 | $1.82 | 2.87 M | $11.75 M |
| 01/27/2026 | $3.00 | $2.37 (-21%) | $3.00 | $1.80 | 4.69 M | $13.93 M |
| 01/26/2026 | $4.63 | $3.15 (-31.97%) | $4.66 | $3.10 | 2.06 M | $18.51 M |
| 01/23/2026 | $5.27 | $4.71 (-10.63%) | $5.27 | $4.64 | 1.06 M | $27.68 M |
| 01/22/2026 | $5.88 | $5.48 (-6.8%) | $5.99 | $5.10 | 1.28 M | $32.20 M |
| 01/21/2026 | $6.30 | $5.87 (-6.83%) | $6.35 | $5.51 | 2.05 M | $34.49 M |
| 01/20/2026 | $10.99 | $6.50 (-40.86%) | $11.11 | $6.30 | 3.42 M | $38.19 M |
| 01/16/2026 | $12.30 | $14.77 (20.08%) | $18.40 | $11.72 | 2.79 M | $86.79 M |
| 01/15/2026 | $12.40 | $12.69 (2.34%) | $14.74 | $12.40 | 1.02 M | $74.57 M |
| 01/14/2026 | $11.92 | $12.73 (6.8%) | $13.00 | $10.90 | 906.30 K | $74.80 M |
| 01/13/2026 | $12.79 | $13.04 (1.95%) | $13.04 | $10.42 | 1.42 M | $76.62 M |
| 01/12/2026 | $17.32 | $13.45 (-22.34%) | $17.39 | $12.13 | 3.01 M | $79.03 M |
| 01/09/2026 | $9.87 | $19.16 (94.12%) | $19.95 | $9.69 | 10.71 M | $112.58 M |
| 01/08/2026 | $10.32 | $9.46 (-8.33%) | $11.49 | $8.19 | 1.32 M | $55.59 M |
| 01/07/2026 | $7.39 | $10.64 (43.98%) | $11.14 | $7.19 | 3.37 M | $62.52 M |
| 01/06/2026 | $6.70 | $7.39 (10.3%) | $7.39 | $6.11 | 666.20 K | $43.42 M |
| 01/05/2026 | $5.82 | $6.75 (15.98%) | $7.30 | $5.50 | 939.85 K | $39.66 M |
| 01/02/2026 | $5.55 | $5.87 (5.77%) | $6.30 | $5.47 | 452.74 K | $34.49 M |
| 12/31/2025 | $6.01 | $5.64 (-6.16%) | $6.10 | $5.21 | 785.20 K | $33.14 M |
| 12/30/2025 | $4.69 | $6.20 (32.2%) | $6.50 | $4.41 | 2.18 M | $36.43 M |
| 12/29/2025 | $4.75 | $4.86 (2.32%) | $4.94 | $4.31 | 423.00 K | $28.56 M |
| 12/26/2025 | $4.70 | $4.85 (3.19%) | $4.87 | $4.55 | 244.20 K | $28.50 M |
| 12/24/2025 | $4.46 | $4.75 (6.5%) | $5.06 | $4.39 | 442.51 K | $27.91 M |
| 12/23/2025 | $5.12 | $4.57 (-10.74%) | $5.24 | $4.37 | 1.12 M | $26.85 M |
| 12/22/2025 | $5.36 | $5.43 (1.31%) | $6.23 | $4.97 | 2.40 M | $31.91 M |
| 12/19/2025 | $3.10 | $5.30 (70.97%) | $6.47 | $3.10 | 30.98 M | $31.14 M |
| 12/18/2025 | $3.51 | $2.95 (-15.95%) | $4.18 | $2.92 | 1.23 M | $17.33 M |
| 12/17/2025 | $3.18 | $3.50 (10.06%) | $3.66 | $3.10 | 895.60 K | $20.57 M |
| 12/16/2025 | $2.72 | $3.16 (16.18%) | $3.21 | $2.66 | 812.52 K | $18.57 M |
| 12/15/2025 | $2.76 | $2.71 (-1.81%) | $3.20 | $2.70 | 808.60 K | $15.92 M |
| 12/12/2025 | $2.63 | $2.80 (6.46%) | $3.00 | $2.55 | 814.50 K | $16.45 M |
| 12/11/2025 | $2.13 | $2.81 (31.92%) | $2.95 | $2.00 | 1.70 M | $16.51 M |
| 12/10/2025 | $1.71 | $2.42 (41.52%) | $2.49 | $1.63 | 1.75 M | $14.22 M |
| 12/09/2025 | $1.44 | $1.81 (25.69%) | $1.87 | $1.40 | 822.00 K | $10.64 M |
| 12/08/2025 | $1.20 | $1.55 (29.17%) | $1.75 | $1.19 | 2.68 M | $9.11 M |
| 12/05/2025 | $1.06 | $1.21 (14.15%) | $1.22 | $1.06 | 352.42 K | $7.11 M |
| 12/04/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.01 | 47.10 K | $6.40 M |
| 12/03/2025 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 43.73 K | $6.23 M |
| 12/02/2025 | $1.08 | $1.02 (-5.56%) | $1.11 | $1.02 | 70.82 K | $5.99 M |
| 12/01/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 61.04 K | $6.40 M |
| 11/28/2025 | $1.02 | $1.09 (6.86%) | $1.09 | $1.00 | 88.91 K | $6.40 M |
| 11/26/2025 | $0.94 | $1.02 (8.49%) | $1.04 | $0.92 | 136.10 K | $5.99 M |
| 11/25/2025 | $0.96 | $0.94 (-2.33%) | $0.98 | $0.92 | 61.60 K | $5.52 M |
| 11/24/2025 | $0.87 | $0.91 (4.11%) | $0.99 | $0.87 | 121.17 K | $5.35 M |
| 11/21/2025 | $0.96 | $0.86 (-10.26%) | $1.00 | $0.86 | 156.80 K | $5.06 M |
| 11/20/2025 | $1.02 | $0.99 (-2.94%) | $1.08 | $0.98 | 117.93 K | $5.82 M |
| 11/19/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.96 | 142.32 K | $5.88 M |
| 11/18/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 100.10 K | $6.35 M |
| 11/17/2025 | $1.00 | $1.09 (9%) | $1.09 | $1.00 | 228.61 K | $6.40 M |
| 11/14/2025 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.01 | 74.83 K | $6.05 M |
| 11/13/2025 | $1.03 | $1.10 (6.8%) | $1.10 | $1.00 | 256.18 K | $6.46 M |
| 11/12/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 144.70 K | $6.35 M |
| 11/11/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.03 | 200.40 K | $6.29 M |
| 11/10/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.00 | 84.65 K | $6.35 M |
| 11/07/2025 | $1.08 | $1.06 (-1.85%) | $1.08 | $0.98 | 165.04 K | $6.23 M |
| 11/06/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 64.10 K | $6.29 M |
| 11/05/2025 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 115.96 K | $6.52 M |
| 11/04/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.07 | 117.26 K | $6.46 M |
| 11/03/2025 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.09 | 148.60 K | $6.40 M |
| 10/31/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.15 | 52.50 K | $6.76 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.
