Nayuki Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.77	0.77	0.68	0.72	0.72	-6.49%	7,242,000
Jun 17, 2026	0.75	0.77	0.73	0.77	0.77	1.32%	2,041,500
Jun 16, 2026	0.73	0.78	0.73	0.76	0.76	1.33%	2,742,500
Jun 15, 2026	0.76	0.77	0.72	0.75	0.75	-1.32%	2,317,000
Jun 12, 2026	0.78	0.78	0.75	0.76	0.76	-2.56%	1,171,500
Jun 11, 2026	0.76	0.78	0.73	0.78	0.78	2.63%	2,836,500
Jun 10, 2026	0.72	0.80	0.70	0.76	0.76	5.56%	4,022,500
Jun 9, 2026	0.71	0.72	0.69	0.72	0.72	-1.37%	2,483,000
Jun 8, 2026	0.72	0.75	0.71	0.73	0.73	-	1,922,500
Jun 5, 2026	0.74	0.78	0.71	0.73	0.73	-1.35%	3,113,000
Jun 4, 2026	0.72	0.75	0.71	0.74	0.74	2.78%	1,462,000
Jun 3, 2026	0.74	0.76	0.72	0.72	0.72	-5.26%	2,550,000
Jun 2, 2026	0.77	0.78	0.72	0.76	0.76	-1.30%	2,965,500
Jun 1, 2026	0.66	0.83	0.66	0.77	0.77	16.67%	7,988,500
May 29, 2026	0.61	0.67	0.61	0.66	0.66	6.45%	2,774,000
May 28, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	1,939,000
May 27, 2026	0.64	0.66	0.62	0.65	0.65	3.17%	2,913,000
May 26, 2026	0.66	0.67	0.62	0.63	0.63	-7.35%	4,116,000
May 22, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	886,000
May 21, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	1,820,500
May 20, 2026	0.69	0.71	0.69	0.70	0.70	-1.41%	985,500
May 19, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	983,001
May 18, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	1,298,500
May 15, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	1,797,000
May 14, 2026	0.72	0.75	0.72	0.73	0.73	1.39%	1,800,500
May 13, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	1,359,500
May 12, 2026	0.77	0.77	0.73	0.73	0.73	-3.95%	2,234,000
May 11, 2026	0.76	0.78	0.75	0.76	0.76	-	716,000
May 8, 2026	0.76	0.77	0.76	0.76	0.76	-	296,000
May 7, 2026	0.75	0.78	0.74	0.76	0.76	2.70%	1,854,500
May 6, 2026	0.77	0.78	0.73	0.74	0.74	-5.13%	2,267,000
May 5, 2026	0.77	0.78	0.75	0.78	0.78	-	1,016,000
May 4, 2026	0.76	0.78	0.76	0.78	0.78	1.30%	1,418,000
Apr 30, 2026	0.77	0.78	0.75	0.77	0.77	-2.53%	3,399,500
Apr 29, 2026	0.79	0.79	0.77	0.79	0.79	-	891,500
Apr 28, 2026	0.79	0.80	0.77	0.79	0.79	-1.25%	3,193,500
Apr 27, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	731,000
Apr 24, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	1,429,000
Apr 23, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	4,547,000
Apr 22, 2026	0.81	0.87	0.80	0.84	0.84	1.20%	5,797,000
Apr 21, 2026	0.80	0.84	0.80	0.83	0.83	3.75%	4,279,500
Apr 20, 2026	0.80	0.82	0.80	0.80	0.80	-	1,617,000
Apr 17, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	659,000
Apr 16, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	2,060,500
Apr 15, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	1,821,000
Apr 14, 2026	0.80	0.82	0.79	0.80	0.80	-1.23%	2,591,000
Apr 13, 2026	0.84	0.84	0.79	0.81	0.81	-3.57%	2,027,500
Apr 10, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	1,858,500
Apr 9, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	1,139,500
Apr 8, 2026	0.80	0.86	0.80	0.84	0.84	5.00%	1,920,500