Nayuki Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.68	0.68	0.65	0.67	0.67	-	1,471,500
Jul 3, 2026	0.64	0.67	0.64	0.67	0.67	4.69%	1,402,013
Jul 2, 2026	0.63	0.67	0.63	0.64	0.64	-1.54%	2,112,500
Jun 30, 2026	0.63	0.67	0.61	0.65	0.65	1.56%	2,299,000
Jun 29, 2026	0.61	0.65	0.59	0.64	0.64	1.59%	2,582,000
Jun 26, 2026	0.62	0.63	0.58	0.63	0.63	-	3,964,500
Jun 25, 2026	0.63	0.64	0.59	0.63	0.63	1.61%	2,214,000
Jun 24, 2026	0.65	0.65	0.61	0.62	0.62	-3.13%	3,808,500
Jun 23, 2026	0.67	0.68	0.64	0.64	0.64	-5.88%	1,340,000
Jun 22, 2026	0.70	0.72	0.66	0.68	0.68	-5.56%	4,311,000
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