Nayuki Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	2,668,000
Oct 23, 2026	0.68	0.69	0.67	0.69	0.69	-	1,698,000
Oct 22, 2026	0.68	0.69	0.67	0.69	0.69	-	3,754,000
Oct 21, 2026	0.68	0.69	0.67	0.69	0.69	-	1,440,000
Oct 20, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	1,619,000
Oct 16, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	1,197,500
Oct 15, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	2,747,000
Oct 14, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	253,500
Oct 13, 2026	0.69	0.71	0.67	0.70	0.70	2.19%	1,444,500
Oct 12, 2026	0.71	0.71	0.68	0.69	0.69	-2.84%	302,000
Oct 9, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	357,500
Oct 8, 2026	0.67	0.72	0.65	0.70	0.70	5.26%	1,821,000
Oct 7, 2026	0.69	0.69	0.67	0.67	0.67	-3.62%	627,000
Oct 6, 2026	0.69	0.70	0.69	0.69	0.69	-	22,000
Oct 5, 2026	0.69	0.69	0.68	0.69	0.69	0.73%	94,000
Oct 2, 2026	0.72	0.72	0.69	0.69	0.69	-4.20%	431,000
Sep 30, 2026	0.73	0.73	0.72	0.72	0.72	-2.05%	311,502
Sep 29, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	1,052,500
Sep 28, 2026	0.71	0.72	0.70	0.72	0.72	1.42%	894,000
Sep 25, 2026	0.73	0.73	0.70	0.71	0.71	-2.76%	715,000
Sep 24, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	297,000
Sep 23, 2026	0.74	0.74	0.73	0.74	0.74	-	1,861,000
Sep 22, 2026	0.74	0.74	0.72	0.74	0.74	-	1,462,000
Sep 21, 2026	0.73	0.74	0.72	0.74	0.74	0.68%	2,112,500
Sep 18, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	1,594,000
Sep 17, 2026	0.70	0.72	0.70	0.72	0.72	2.88%	2,646,500
Sep 16, 2026	0.69	0.70	0.69	0.70	0.70	-	2,169,500
Sep 15, 2026	0.69	0.70	0.67	0.70	0.70	0.72%	2,329,000
Sep 14, 2026	0.69	0.70	0.66	0.69	0.69	-0.72%	4,362,001
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