Niyogin Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.00	45.44	42.51	43.95	43.95	-0.72%	114,848
Jun 1, 2026	44.78	47.00	43.00	44.27	44.27	1.65%	108,031
May 29, 2026	43.78	44.80	41.61	43.55	43.55	2.74%	71,943
May 27, 2026	41.60	43.80	41.05	42.39	42.39	3.26%	44,798
May 26, 2026	43.79	43.79	40.50	41.05	41.05	-4.49%	51,348
May 25, 2026	45.10	45.10	42.70	42.98	42.98	-2.83%	43,677
May 22, 2026	45.25	45.25	43.30	44.23	44.23	0.14%	10,937
May 21, 2026	45.17	46.45	43.16	44.17	44.17	-2.21%	10,748
May 20, 2026	45.69	45.69	43.60	45.17	45.17	2.17%	7,411
May 19, 2026	44.20	44.74	43.00	44.21	44.21	2.05%	11,715
May 18, 2026	44.00	45.35	42.66	43.32	43.32	-1.84%	17,925
May 15, 2026	45.79	45.79	44.05	44.13	44.13	-1.32%	15,049
May 14, 2026	45.01	46.99	44.11	44.72	44.72	-0.60%	10,205
May 13, 2026	46.50	46.78	44.61	44.99	44.99	-0.62%	21,798
May 12, 2026	46.88	47.00	44.25	45.27	45.27	-3.68%	19,660
May 11, 2026	47.77	48.77	46.00	47.00	47.00	-1.12%	37,597
May 8, 2026	48.39	48.39	47.01	47.53	47.53	0.98%	13,632
May 7, 2026	48.89	48.89	46.50	47.07	47.07	-1.75%	24,861
May 6, 2026	49.27	50.50	46.20	47.91	47.91	-4.29%	128,301
May 5, 2026	49.34	51.65	49.34	50.06	50.06	1.46%	69,184
May 4, 2026	50.85	50.85	48.85	49.34	49.34	-1.14%	45,652
Apr 30, 2026	49.90	50.00	47.53	49.91	49.91	-0.30%	21,314
Apr 29, 2026	48.70	50.90	47.40	50.06	50.06	5.72%	97,567
Apr 28, 2026	48.11	48.90	46.99	47.35	47.35	-0.92%	36,576
Apr 27, 2026	49.00	50.00	47.12	47.79	47.79	-0.89%	84,553
Apr 24, 2026	50.85	50.85	47.10	48.22	48.22	-3.19%	19,401
Apr 23, 2026	48.89	51.00	47.01	49.81	49.81	2.96%	52,250
Apr 22, 2026	44.20	48.90	44.20	48.38	48.38	8.84%	48,826
Apr 21, 2026	45.00	45.90	43.90	44.45	44.45	-2.29%	31,947
Apr 20, 2026	46.08	46.29	44.06	45.49	45.49	1.16%	51,488
Apr 17, 2026	44.10	45.73	44.00	44.97	44.97	1.24%	75,528
Apr 16, 2026	44.98	45.87	43.55	44.42	44.42	0.20%	58,092
Apr 15, 2026	45.40	45.99	43.89	44.33	44.33	1.33%	81,255
Apr 13, 2026	47.00	47.00	43.22	43.75	43.75	-8.80%	90,927
Apr 10, 2026	46.44	48.80	45.01	47.97	47.97	4.31%	32,252
Apr 9, 2026	47.85	48.23	45.31	45.99	45.99	-1.96%	15,204
Apr 8, 2026	46.99	48.50	45.21	46.91	46.91	5.61%	34,677
Apr 7, 2026	44.89	45.34	43.01	44.42	44.42	0.61%	70,167
Apr 6, 2026	43.01	45.80	41.40	44.15	44.15	-0.54%	87,541
Apr 2, 2026	42.62	45.80	42.62	44.39	44.39	4.15%	81,392
Apr 1, 2026	42.60	47.95	42.20	42.62	42.62	0.05%	25,774
Mar 30, 2026	35.10	45.59	35.10	42.60	42.60	12.05%	925,694
Mar 27, 2026	33.50	38.80	32.50	38.02	38.02	12.35%	509,645
Mar 25, 2026	32.06	35.80	32.06	33.84	33.84	3.80%	143,467
Mar 24, 2026	32.75	33.73	31.75	32.60	32.60	2.68%	119,589
Mar 23, 2026	35.50	36.49	31.00	31.75	31.75	-13.93%	194,831
Mar 20, 2026	35.20	37.50	35.20	36.89	36.89	3.33%	98,460
Mar 19, 2026	34.30	36.00	33.99	35.70	35.70	1.02%	95,233
Mar 18, 2026	34.98	35.99	33.50	35.34	35.34	5.49%	220,235
Mar 17, 2026	32.72	36.00	31.66	33.50	33.50	5.85%	137,851