Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.80	0.80	0.73	0.73	0.73	2.38%	57,448
Aug 11, 2025	0.67	0.80	0.67	0.72	0.72	0.76%	58,030
Aug 8, 2025	0.72	0.77	0.70	0.71	0.71	-9.25%	28,302
Aug 7, 2025	0.80	0.82	0.78	0.78	0.78	-2.20%	47,355
Aug 6, 2025	0.80	0.82	0.80	0.80	0.80	2.55%	46,261
Aug 5, 2025	0.85	0.85	0.72	0.78	0.78	-4.52%	58,278
Aug 4, 2025	0.82	0.89	0.82	0.82	0.82	0.36%	32,803
Aug 1, 2025	0.83	0.83	0.81	0.81	0.81	0.49%	39,352
Jul 31, 2025	0.84	0.84	0.81	0.81	0.81	2.40%	56,029
Jul 30, 2025	0.84	0.85	0.78	0.79	0.79	-4.33%	123,911
Jul 29, 2025	0.86	0.88	0.81	0.83	0.83	2.76%	39,162
Jul 28, 2025	0.89	0.89	0.80	0.80	0.80	-0.22%	44,698
Jul 25, 2025	0.77	0.85	0.77	0.81	0.81	3.81%	92,881
Jul 24, 2025	0.88	0.92	0.66	0.78	0.78	-13.60%	89,150
Jul 23, 2025	0.90	0.91	0.85	0.90	0.90	3.44%	32,247
Jul 22, 2025	0.93	0.93	0.81	0.87	0.87	-2.26%	98,714
Jul 21, 2025	0.96	0.96	0.89	0.89	0.89	-6.38%	79,032
Jul 18, 2025	0.95	0.97	0.95	0.95	0.95	0.30%	32,802
Jul 17, 2025	0.97	0.97	0.95	0.95	0.95	1.87%	51,709
Jul 16, 2025	0.91	0.96	0.91	0.93	0.93	2.18%	55,843
Jul 15, 2025	0.97	0.97	0.91	0.91	0.91	-3.32%	99,805
Jul 14, 2025	0.93	0.95	0.93	0.94	0.94	2.08%	109,021
Jul 11, 2025	0.94	0.95	0.92	0.92	0.92	4.10%	97,046
Jul 10, 2025	0.85	0.90	0.85	0.89	0.89	6.79%	66,961
Jul 9, 2025	0.82	0.83	0.81	0.83	0.83	1.17%	58,950
Jul 8, 2025	0.78	0.82	0.78	0.82	0.82	3.84%	50,093
Jul 7, 2025	0.78	0.80	0.78	0.79	0.79	1.33%	49,244
Jul 3, 2025	0.76	0.78	0.76	0.78	0.78	2.22%	32,722
Jul 2, 2025	0.77	0.80	0.75	0.76	0.76	-2.07%	49,797
Jul 1, 2025	0.70	0.78	0.70	0.78	0.78	4.08%	43,552
Jun 30, 2025	0.73	0.75	0.73	0.75	0.75	4.03%	40,211
Jun 27, 2025	0.70	0.72	0.70	0.72	0.72	3.38%	41,301
Jun 26, 2025	0.70	0.70	0.69	0.70	0.70	-0.64%	48,697
Jun 25, 2025	0.70	0.71	0.68	0.70	0.70	1.30%	63,160
Jun 24, 2025	0.68	0.70	0.66	0.69	0.69	5.38%	57,630
Jun 23, 2025	0.66	0.70	0.65	0.66	0.66	-2.87%	69,184
Jun 20, 2025	0.70	0.70	0.68	0.68	0.68	-2.03%	27,485
Jun 18, 2025	0.70	0.74	0.69	0.69	0.69	-2.94%	15,278
Jun 17, 2025	0.75	0.75	0.69	0.71	0.71	-2.47%	31,303
Jun 16, 2025	0.71	0.80	0.70	0.73	0.73	1.68%	53,526
Jun 13, 2025	0.78	0.80	0.66	0.72	0.72	-11.61%	74,861
Jun 12, 2025	0.79	0.85	0.77	0.81	0.81	-	49,005
Jun 11, 2025	0.78	0.85	0.73	0.81	0.81	3.85%	78,309
Jun 10, 2025	0.78	0.78	0.73	0.78	0.78	3.34%	45,796
Jun 9, 2025	0.79	0.79	0.74	0.75	0.75	-5.43%	66,297
Jun 6, 2025	0.74	0.82	0.72	0.80	0.80	7.84%	72,299
Jun 5, 2025	0.76	0.76	0.66	0.74	0.74	-2.72%	36,082
Jun 4, 2025	0.76	0.78	0.74	0.76	0.76	-2.21%	10,806
Jun 3, 2025	0.79	0.79	0.75	0.78	0.78	-2.05%	33,291
Jun 2, 2025	0.83	0.83	0.78	0.79	0.79	-5.04%	56,447