Nayuki Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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