Nayuki Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.69	0.70	0.69	0.69	-	-0.72%	734,500
Sep 11, 2026	0.68	0.70	0.67	0.70	0.70	2.21%	874,500
Sep 10, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	3,008,503
Sep 9, 2026	0.66	0.67	0.66	0.67	0.67	-	1,164,500
Sep 8, 2026	0.67	0.67	0.66	0.67	0.67	-	2,933,000
Sep 7, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	2,694,500
Sep 4, 2026	0.67	0.70	0.66	0.66	0.66	-2.94%	3,837,000
Sep 3, 2026	0.70	0.70	0.67	0.68	0.68	-2.16%	762,000
Sep 2, 2026	0.70	0.70	0.67	0.70	0.70	-	3,756,000
Sep 1, 2026	0.65	0.70	0.65	0.70	0.70	6.92%	6,052,500
Aug 31, 2026	0.64	0.67	0.63	0.65	0.65	1.56%	9,634,000
Aug 28, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	2,057,500
Aug 27, 2026	0.69	0.70	0.65	0.67	0.67	-7.59%	4,675,000
Aug 26, 2026	0.74	0.75	0.73	0.73	0.73	-1.36%	403,000
Aug 25, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	358,501
Aug 24, 2026	0.75	0.75	0.72	0.73	0.73	-0.68%	386,500
Aug 21, 2026	0.72	0.74	0.70	0.74	0.74	2.80%	509,000
Aug 20, 2026	0.72	0.74	0.71	0.72	0.72	-2.72%	723,000
Aug 19, 2026	0.73	0.74	0.71	0.74	0.74	-	482,500
Aug 18, 2026	0.74	0.74	0.72	0.74	0.74	-0.68%	289,000
Aug 17, 2026	0.76	0.76	0.73	0.74	0.74	-	307,001
Aug 14, 2026	0.72	0.75	0.71	0.74	0.74	2.07%	988,010
Aug 13, 2026	0.73	0.74	0.72	0.73	0.73	-	1,519,000
Aug 12, 2026	0.73	0.74	0.72	0.73	0.73	-1.36%	421,000
Aug 11, 2026	0.73	0.74	0.72	0.74	0.74	-0.68%	490,500
Aug 10, 2026	0.72	0.75	0.71	0.74	0.74	1.37%	528,501
Aug 7, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	392,013
Aug 6, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	315,000
Aug 5, 2026	0.72	0.73	0.71	0.73	0.73	0.69%	571,000
Aug 4, 2026	0.72	0.73	0.71	0.73	0.73	0.69%	319,000
Aug 3, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	783,003
Jul 31, 2026	0.73	0.73	0.70	0.73	0.73	-	2,836,500
Jul 30, 2026	0.73	0.73	0.71	0.73	0.73	-	533,000
Jul 29, 2026	0.70	0.74	0.70	0.73	0.73	4.29%	952,000
Jul 28, 2026	0.74	0.74	0.70	0.70	0.70	-6.67%	3,186,377
Jul 27, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	1,501,500
Jul 24, 2026	0.73	0.77	0.72	0.76	0.76	2.70%	2,914,300
Jul 23, 2026	0.72	0.75	0.72	0.74	0.74	-	2,153,500
Jul 22, 2026	0.71	0.75	0.71	0.74	0.74	4.23%	2,524,500
Jul 21, 2026	0.72	0.73	0.70	0.71	0.71	-2.74%	2,818,000
Jul 20, 2026	0.70	0.73	0.70	0.73	0.73	1.39%	2,602,000
Jul 17, 2026	0.70	0.73	0.67	0.72	0.72	2.86%	2,520,501
Jul 16, 2026	0.70	0.72	0.69	0.70	0.70	-1.41%	1,280,500
Jul 15, 2026	0.69	0.72	0.66	0.71	0.71	2.90%	2,723,500
Jul 14, 2026	0.68	0.70	0.66	0.69	0.69	-	1,791,500
Jul 13, 2026	0.69	0.69	0.66	0.69	0.69	-	2,618,001
Jul 10, 2026	0.67	0.69	0.64	0.69	0.69	2.99%	2,597,000
Jul 9, 2026	0.66	0.69	0.64	0.67	0.67	-	1,938,500
Jul 8, 2026	0.65	0.67	0.64	0.67	0.67	3.08%	1,623,501
Jul 7, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	1,278,000