Nayuki Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.82	0.82	0.78	0.80	0.80	-2.44%	2,176,000
Apr 1, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,873,000
Mar 31, 2026	0.86	0.86	0.80	0.83	0.83	-4.60%	3,404,500
Mar 30, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	1,565,000
Mar 27, 2026	0.88	0.90	0.87	0.88	0.88	-2.22%	1,377,500
Mar 26, 2026	0.93	0.94	0.89	0.90	0.90	-4.26%	3,106,000
Mar 25, 2026	0.90	0.98	0.87	0.94	0.94	6.82%	2,744,500
Mar 24, 2026	0.86	0.89	0.86	0.88	0.88	1.15%	1,284,000
Mar 23, 2026	0.89	0.89	0.84	0.87	0.87	-2.25%	2,793,500
Mar 20, 2026	0.91	0.93	0.89	0.89	0.89	-2.20%	1,970,000
Mar 19, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	998,500
Mar 18, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	1,137,500
Mar 17, 2026	0.94	0.95	0.93	0.94	0.94	1.08%	762,500
Mar 16, 2026	0.94	0.94	0.92	0.93	0.93	1.09%	915,000
Mar 13, 2026	0.95	0.95	0.92	0.92	0.92	-3.16%	909,000
Mar 12, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	776,100
Mar 11, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	482,000
Mar 10, 2026	0.94	0.96	0.91	0.93	0.93	-1.06%	2,571,000
Mar 9, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	759,000
Mar 6, 2026	0.93	0.96	0.92	0.95	0.95	1.06%	617,000
Mar 5, 2026	0.95	0.96	0.93	0.94	0.94	1.08%	761,000
Mar 4, 2026	0.97	0.97	0.92	0.93	0.93	-4.12%	3,063,500
Mar 3, 2026	1.00	1.00	0.95	0.97	0.97	-3.00%	3,195,200
Mar 2, 2026	1.02	1.02	1.00	1.00	1.00	-1.96%	1,836,500
Feb 27, 2026	1.02	1.03	1.01	1.02	1.02	-	942,300
Feb 26, 2026	1.05	1.05	1.02	1.02	1.02	-1.92%	1,023,500
Feb 25, 2026	1.04	1.06	1.03	1.04	1.04	-0.95%	767,750
Feb 24, 2026	1.03	1.05	1.02	1.05	1.05	0.96%	1,590,000