Nyrada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.55	0.58	0.52	0.57	0.57	5.56%	212,217
Mar 26, 2026	0.55	0.57	0.53	0.54	0.54	-2.70%	227,967
Mar 25, 2026	0.52	0.58	0.51	0.56	0.56	14.43%	383,304
Mar 24, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	204,729
Mar 23, 2026	0.53	0.53	0.48	0.50	0.50	-	475,268
Mar 20, 2026	0.53	0.53	0.49	0.50	0.50	-0.99%	308,192
Mar 19, 2026	0.54	0.55	0.50	0.51	0.51	-5.61%	294,432
Mar 18, 2026	0.54	0.58	0.53	0.54	0.54	0.94%	227,094
Mar 17, 2026	0.50	0.56	0.50	0.53	0.53	7.07%	783,703
Mar 16, 2026	0.51	0.51	0.47	0.50	0.50	-3.88%	515,808
Mar 13, 2026	0.55	0.55	0.49	0.52	0.52	-6.36%	983,980
Mar 12, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	352,875
Mar 11, 2026	0.56	0.59	0.55	0.56	0.56	2.75%	217,247
Mar 10, 2026	0.59	0.61	0.53	0.55	0.55	-1.80%	660,099
Mar 9, 2026	0.64	0.64	0.53	0.56	0.56	-12.25%	716,095
Mar 6, 2026	0.61	0.67	0.60	0.63	0.63	4.55%	576,920
Mar 5, 2026	0.57	0.63	0.57	0.61	0.61	9.01%	316,202
Mar 4, 2026	0.57	0.57	0.55	0.56	0.56	-4.31%	539,582
Mar 3, 2026	0.60	0.60	0.55	0.58	0.58	-3.33%	642,457
Mar 2, 2026	0.67	0.67	0.60	0.60	0.60	-9.77%	636,919
Feb 27, 2026	0.64	0.71	0.62	0.67	0.67	4.72%	1,396,673
Feb 26, 2026	0.61	0.65	0.58	0.64	0.64	4.96%	692,896
Feb 25, 2026	0.62	0.62	0.58	0.61	0.61	-	288,768
Feb 24, 2026	0.58	0.63	0.56	0.61	0.61	6.14%	905,835
Feb 23, 2026	0.57	0.58	0.55	0.57	0.57	-1.72%	239,010
Feb 20, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	1,168,737
Feb 19, 2026	0.68	0.68	0.59	0.60	0.60	-12.41%	1,062,536
Feb 18, 2026	0.74	0.74	0.62	0.69	0.69	-7.43%	1,979,727
Feb 17, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	476,104
Feb 16, 2026	0.79	0.79	0.75	0.77	0.77	-2.53%	430,847
Feb 13, 2026	0.80	0.80	0.74	0.79	0.79	-1.25%	368,028
Feb 12, 2026	0.80	0.81	0.75	0.80	0.80	-	496,805
Feb 11, 2026	0.80	0.81	0.77	0.80	0.80	-1.23%	224,369
Feb 10, 2026	0.83	0.84	0.79	0.81	0.81	-0.61%	360,178
Feb 9, 2026	0.76	0.83	0.76	0.82	0.82	9.40%	523,807
Feb 6, 2026	0.80	0.80	0.72	0.75	0.75	-9.15%	1,026,136
Feb 5, 2026	0.92	0.93	0.80	0.82	0.82	-10.87%	935,976
Feb 4, 2026	0.93	1.00	0.91	0.92	0.92	-	647,950
Feb 3, 2026	0.84	0.94	0.83	0.92	0.92	10.84%	588,852
Feb 2, 2026	0.85	0.86	0.81	0.83	0.83	-1.19%	747,924
Jan 30, 2026	0.83	0.89	0.81	0.84	0.84	-	842,070
Jan 29, 2026	0.88	0.90	0.84	0.84	0.84	-4.55%	957,248
Jan 28, 2026	0.95	0.95	0.84	0.88	0.88	-4.86%	1,462,363
Jan 27, 2026	1.05	1.05	0.93	0.93	0.93	-9.31%	674,641
Jan 23, 2026	0.98	1.05	0.97	1.02	1.02	9.09%	975,662
Jan 22, 2026	0.96	0.97	0.92	0.94	0.94	0.54%	443,956
Jan 21, 2026	0.94	0.97	0.90	0.93	0.93	-2.11%	594,838
Jan 20, 2026	0.99	0.99	0.94	0.95	0.95	-4.04%	527,048
Jan 19, 2026	0.95	1.03	0.94	0.99	0.99	4.76%	737,763
Jan 16, 2026	0.95	0.98	0.88	0.95	0.95	-0.53%	1,170,135