NYAX Historical Prices

Summary

Key Stock Metrics

20.31

(August 6, 2024)

52-Week Low

52.46

(July 1, 2025)

52-Week High

52.46

(July 1, 2025)

All-Time High

46.53

(July 23, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-27 38.30 38.30 38.30 38.30 1190
2022-06-03 18.50 18.50 18.50 18.50 167
2022-07-15 20.80 20.80 20.80 20.80 136
2022-08-26 32.50 32.50 32.50 32.50 165
2022-09-21 34.25 36.65 25.00 27.94 27179
2022-09-22 30.00 37.07 24.02 27.55 398642
2022-09-23 26.80 27.69 24.12 26.51 53007
2022-09-26 25.72 26.50 24.51 25.99 33066
2022-09-27 24.61 26.00 24.61 24.87 31024
2022-09-28 25.00 25.84 23.40 25.45 41087
2022-09-29 23.96 26.35 22.60 23.88 119894
2022-09-30 23.57 23.94 23.50 23.65 8961
2022-10-03 23.65 23.66 22.84 23.02 12532
2022-10-04 22.70 24.50 22.70 23.10 21810
2022-10-05 22.49 23.10 22.40 23.02 6375
2022-10-06 22.54 22.54 22.54 22.54 8267
2022-10-07 21.80 24.60 21.70 24.10 32433
2022-10-10 23.00 24.09 23.00 23.01 18398
2022-10-11 23.15 23.92 22.39 23.24 26107
2022-10-12 23.24 25.50 22.49 23.02 12531
2022-10-13 23.95 24.59 22.97 23.15 14417
2022-10-14 22.50 24.40 22.50 24.40 1580
2022-10-17 23.94 27.80 23.30 24.70 66501
2022-10-18 25.60 26.00 25.11 25.31 15656
2022-10-19 24.49 25.28 23.50 24.46 37923
2022-10-20 24.11 25.60 22.71 24.56 7897
2022-10-24 24.73 24.81 24.67 24.67 2016
2022-10-25 24.81 24.81 23.50 23.50 1090
2022-10-26 24.61 25.09 24.61 24.71 2623
2022-10-28 24.10 29.14 24.10 26.21 45447
2022-10-31 25.04 25.18 24.15 24.15 15692
2022-11-01 25.00 25.49 24.50 25.24 9678
2022-11-02 24.58 24.58 24.58 24.58 2782
2022-11-03 23.90 24.70 23.58 23.80 3017
2022-11-04 23.77 24.00 23.03 24.00 1268
2022-11-07 24.10 24.75 24.05 24.20 13037
2022-11-08 23.35 23.35 23.35 24.20 373
2022-11-09 22.86 24.16 22.55 23.35 2695
2022-11-11 24.20 24.20 24.20 24.20 1005
2022-11-15 25.22 25.90 23.90 24.90 2574
2022-11-16 25.14 25.14 23.56 23.60 6560
2022-11-17 23.10 23.10 20.79 20.79 2147
2022-11-18 20.30 21.18 19.65 20.97 1334
2022-11-21 21.04 21.89 21.00 21.89 1056
2022-11-22 20.66 20.66 20.08 20.08 429
2022-11-23 19.34 19.34 19.05 19.05 1125
2022-11-25 19.51 19.72 19.51 19.72 379
2022-11-28 19.31 19.31 19.31 19.31 704
2022-11-29 19.63 19.97 19.63 19.97 2097
2022-11-30 19.19 19.65 19.19 19.60 3234
2022-12-01 21.85 21.85 20.60 21.81 3192
2022-12-02 21.04 21.07 20.90 21.04 817
2022-12-05 18.85 18.87 18.85 18.87 2051
2022-12-06 18.70 18.70 18.09 18.09 3489
2022-12-07 18.55 18.60 18.46 18.47 1407
2022-12-08 18.79 18.79 18.79 18.79 1154
2022-12-13 19.77 20.38 19.77 20.38 1392
2022-12-14 20.30 21.00 20.30 21.00 810
2022-12-16 19.70 19.70 19.70 19.70 212
2022-12-19 20.02 20.02 20.02 20.02 413
2022-12-21 20.39 21.00 20.38 21.00 1376
2022-12-22 19.18 19.18 19.18 19.18 518
2022-12-27 19.82 19.82 19.82 19.82 146
2022-12-28 19.68 19.68 19.68 19.68 300
2022-12-29 19.25 19.25 19.25 19.25 180
2023-01-03 18.63 19.41 17.59 19.41 3094
2023-01-04 19.32 19.32 19.20 19.20 935
2023-01-06 18.90 18.90 18.90 18.90 314
2023-01-09 20.00 20.28 18.71 20.28 1026
2023-01-10 20.35 20.35 19.54 19.54 372
2023-01-11 20.65 20.65 20.65 20.65 187
2023-01-12 20.68 20.68 20.68 20.68 265
2023-01-13 20.00 20.00 19.80 20.00 1472
2023-01-18 22.30 23.10 21.10 23.10 2043
2023-01-19 22.38 23.05 21.24 21.24 1470
2023-01-20 21.27 21.27 21.27 21.27 270
2023-01-23 22.78 23.59 22.68 23.59 977
2023-01-25 23.36 22.32 22.32 22.32 132
2023-01-27 21.77 21.77 21.77 21.77 201
2023-01-30 20.35 22.01 20.35 21.03 1412
2023-02-01 21.40 21.40 21.40 21.40 117
2023-02-03 21.31 23.52 21.01 22.83 1034
2023-02-08 19.56 20.00 19.56 20.00 1694
2023-02-09 19.29 19.29 19.29 19.29 765
2023-02-13 19.21 19.21 19.21 19.21 313
2023-02-14 19.39 19.61 19.39 19.61 921
2023-02-15 20.00 20.00 19.99 20.00 944
2023-02-21 19.64 19.64 19.64 19.64 534
2023-02-22 19.25 19.25 19.25 19.25 590
2023-02-23 18.86 18.86 18.86 18.86 1341
2023-02-24 18.86 18.90 18.85 18.90 3109
2023-02-27 17.90 18.40 17.90 18.40 660
2023-03-01 18.51 19.61 18.51 18.60 2842
2023-03-02 18.32 18.32 18.30 18.31 1830
2023-03-07 19.24 19.24 19.24 19.24 157
2023-03-10 18.90 18.90 17.72 17.85 2021
2023-03-13 17.70 17.70 17.70 17.70 1039
2023-03-14 16.60 18.12 16.60 18.06 7771
2023-03-17 19.03 19.03 17.50 17.50 582
2023-03-20 17.28 17.28 17.28 17.28 921
2023-03-21 17.50 17.50 17.50 17.50 364
2023-03-22 17.89 17.89 17.89 17.89 629
2023-03-24 18.22 18.22 18.22 18.22 304
2023-03-29 17.11 17.11 17.11 17.11 311
2023-03-31 17.25 17.25 17.25 17.25 272
2023-04-04 17.61 17.61 17.61 17.61 705
2023-04-11 17.06 17.06 17.06 17.06 330
2023-04-18 17.60 18.12 16.80 18.12 8253
2023-04-19 16.91 16.91 16.91 16.91 1557
2023-04-20 17.06 17.06 17.06 17.06 623
2023-04-21 17.39 17.39 16.56 16.56 4548
2023-04-24 17.32 17.32 17.32 16.56 270
2023-04-25 16.72 16.72 16.72 16.72 103
2023-05-02 17.40 17.40 16.38 16.38 615
2023-05-05 17.31 17.31 17.31 17.31 175
2023-05-09 16.74 16.74 16.74 17.31 322
2023-05-15 18.52 18.52 18.52 18.52 393
2023-05-16 18.58 18.58 18.58 18.58 347
2023-05-22 18.76 18.76 18.76 18.76 181
2023-05-23 18.61 19.29 18.61 19.29 207
2023-05-25 18.49 18.49 18.49 18.49 120
2023-05-30 17.69 19.46 17.54 18.40 4608
2023-05-31 17.95 18.29 17.95 18.09 3957
2023-06-01 17.57 18.50 17.57 18.40 2817
2023-06-02 18.79 18.95 18.63 18.63 955
2023-06-05 17.52 17.90 17.52 17.85 8313
2023-06-06 17.64 17.64 17.64 17.64 801
2023-06-07 18.22 18.23 18.22 18.22 1918
2023-06-08 18.95 18.95 18.95 18.95 125
2023-06-09 18.96 18.96 18.96 18.96 336
2023-06-12 19.58 19.58 19.11 19.57 7243
2023-06-13 19.70 19.71 19.21 19.21 6336
2023-06-14 19.47 19.47 19.43 19.43 4214
2023-06-15 19.95 19.95 19.88 19.88 3965
2023-06-16 19.90 20.00 19.90 20.00 473
2023-06-21 20.02 20.02 20.01 20.01 475
2023-06-26 19.34 19.34 19.34 19.34 428
2023-06-27 18.99 19.64 18.99 19.20 1369
2023-06-28 18.94 18.94 18.94 18.94 1309
2023-06-29 19.08 19.08 19.08 19.08 555
2023-07-07 20.85 20.85 20.85 20.85 363
2023-07-10 19.02 19.83 18.89 19.83 1408
2023-07-11 19.64 19.64 19.64 19.64 869
2023-07-13 19.79 19.79 19.79 19.79 126
2023-07-17 21.36 23.00 21.32 21.32 1910
2023-07-18 22.46 23.05 22.46 22.64 1121
2023-07-19 22.65 22.65 22.49 21.32 714
2023-07-20 22.54 22.54 22.54 22.54 2287
2023-07-21 22.06 22.06 22.06 22.06 189
2023-07-24 21.89 21.89 21.45 21.45 3017
2023-07-25 20.06 20.06 20.06 20.06 1409
2023-07-26 20.12 20.52 20.01 20.06 1195
2023-07-27 21.45 21.45 21.45 21.45 1500
2023-07-31 22.08 22.08 22.08 22.08 173
2023-08-02 22.90 22.90 22.09 22.09 466
2023-08-03 22.30 22.30 22.30 22.30 574
2023-08-09 23.60 23.60 23.59 23.59 999
2023-08-10 23.89 23.89 23.89 23.89 102
2023-08-11 24.05 24.05 24.05 24.05 111
2023-08-17 23.00 23.00 23.00 24.05 294
2023-08-21 22.66 22.66 22.50 22.50 1489
2023-08-22 22.97 22.97 22.64 22.64 3360
2023-08-24 23.37 23.37 23.37 23.37 270
2023-08-28 23.26 23.26 23.26 23.26 209
2023-08-29 22.60 22.60 22.60 23.37 250
2023-08-31 22.03 22.03 22.03 22.03 248
2023-09-07 21.77 22.10 21.72 22.10 702
2023-09-12 21.45 21.45 21.45 21.45 223
2023-09-13 21.45 21.45 21.45 21.45 951
2023-09-14 21.45 21.45 20.00 20.00 3293
2023-09-15 21.51 21.51 21.51 21.51 180
2023-09-18 21.45 21.45 21.33 21.51 388
2023-09-19 22.02 22.02 21.97 21.97 839
2023-09-20 22.28 22.28 22.24 22.24 2931
2023-09-21 23.19 24.00 23.00 24.00 2515
2023-09-22 22.56 22.56 22.56 22.56 484
2023-09-25 23.48 25.38 22.43 22.92 3677
2023-09-26 23.43 23.43 23.01 23.04 1798
2023-09-27 22.53 23.85 22.53 22.85 2008
2023-09-28 23.13 24.99 23.13 24.98 1435
2023-09-29 24.98 24.98 24.38 24.38 663
2023-10-02 22.27 22.27 22.27 22.27 156
2023-10-03 21.75 21.75 21.75 21.75 266
2023-10-05 22.07 22.07 21.98 21.98 590
2023-10-06 20.60 22.14 20.60 22.14 459
2023-10-09 20.22 20.23 20.01 20.01 1552
2023-10-10 21.00 21.00 21.00 21.00 647
2023-10-11 20.17 20.53 20.00 20.53 2181
2023-10-12 20.26 20.26 20.26 20.26 1151
2023-10-13 20.50 20.50 20.50 20.50 342
2023-10-16 19.45 20.80 19.19 20.80 1757
2023-10-17 19.69 19.69 19.69 19.69 777
2023-10-18 19.02 19.02 19.01 19.02 3117
2023-10-19 19.75 21.70 19.00 19.28 5530
2023-10-23 19.55 19.55 19.36 19.36 1510
2023-10-24 19.04 19.05 19.01 19.02 1570
2023-10-26 19.06 19.06 19.00 19.00 1344
2023-10-30 20.37 20.37 19.17 19.17 1072
2023-10-31 20.37 20.37 20.31 20.34 6019
2023-11-01 20.77 20.77 20.27 20.35 5947
2023-11-02 20.99 20.99 19.18 19.18 8416
2023-11-03 19.39 21.02 19.32 20.00 3853
2023-11-06 19.33 19.33 19.33 19.33 980
2023-11-07 19.75 20.30 19.00 19.00 3386
2023-11-08 19.79 19.81 19.79 19.81 2166
2023-11-09 19.99 19.99 19.04 19.04 1126
2023-11-13 19.33 19.33 19.33 19.33 580
2023-11-14 19.83 19.83 19.81 19.81 1610
2023-11-15 20.11 20.11 20.10 20.10 1051
2023-11-16 21.39 21.39 20.20 20.88 7722
2023-11-17 20.99 21.28 20.87 21.14 5345
2023-11-20 20.71 21.71 20.64 20.80 3061
2023-11-21 20.75 20.75 20.03 20.34 4320
2023-11-22 20.26 20.37 19.54 20.00 5479
2023-11-27 20.21 20.28 20.18 20.28 2177
2023-11-28 20.27 20.27 20.27 20.27 1660
2023-11-29 19.64 20.50 19.64 20.50 1779
2023-11-30 19.57 19.57 19.57 19.57 1157
2023-12-04 19.75 19.80 19.75 19.80 811
2023-12-05 19.82 19.82 19.80 19.80 1484
2023-12-06 20.89 21.87 20.89 21.87 626
2023-12-07 20.04 20.35 19.50 20.35 2224
2023-12-08 19.78 21.74 19.78 21.74 273
2023-12-11 19.48 19.48 19.48 19.48 1299
2023-12-12 19.16 19.18 19.16 19.18 865
2023-12-13 19.78 19.78 19.54 19.54 1320
2023-12-14 19.38 19.38 19.38 19.54 734
2023-12-15 18.46 18.46 18.46 18.46 221
2023-12-18 18.97 19.65 18.97 19.50 2519
2023-12-20 19.50 19.50 19.50 19.50 219
2023-12-21 19.60 19.60 19.60 19.60 763
2023-12-22 19.60 19.60 19.60 19.60 692
2023-12-26 19.35 19.36 19.35 19.60 297
2023-12-27 19.16 19.16 19.00 19.00 522
2023-12-29 19.05 19.05 19.05 19.05 200
2024-01-02 20.27 20.28 20.25 20.25 1782
2024-01-08 19.19 19.19 18.75 19.00 2643
2024-01-09 19.21 19.56 19.00 19.50 5998
2024-01-10 19.33 19.33 19.33 19.33 771
2024-01-11 20.05 20.05 20.05 19.33 699
2024-01-16 20.83 20.83 20.80 20.80 1211
2024-01-17 20.72 20.73 20.72 20.73 598
2024-01-18 22.16 23.25 22.16 22.86 1881
2024-01-22 22.37 22.37 22.16 22.16 830
2024-01-23 21.95 21.95 20.73 20.73 1098
2024-01-24 22.02 22.03 22.02 22.03 622
2024-01-25 22.06 22.06 22.06 22.03 275
2024-01-29 22.69 23.00 22.69 23.00 1768
2024-01-30 25.15 25.15 25.15 25.15 628
2024-01-31 24.66 24.66 24.25 24.25 1800
2024-02-01 24.59 24.59 24.59 24.25 229
2024-02-02 26.47 26.47 26.47 26.47 519
2024-02-05 24.70 24.70 24.40 24.40 1312
2024-02-06 24.18 24.18 24.18 24.18 635
2024-02-07 25.71 25.71 25.71 25.71 610
2024-02-08 25.56 25.59 25.56 25.59 965
2024-02-12 25.67 25.68 25.60 25.62 3127
2024-02-15 26.61 26.81 26.61 26.81 956
2024-02-16 28.40 30.99 26.39 26.39 5131
2024-02-20 27.31 27.31 27.15 27.15 1073
2024-02-21 28.00 28.00 27.50 27.50 593
2024-02-22 27.50 27.73 27.50 27.59 3577
2024-02-23 27.59 27.60 27.49 27.49 3732
2024-02-26 27.68 27.97 27.60 27.93 6791
2024-02-28 28.03 28.05 28.03 28.05 3498
2024-02-29 28.00 28.31 27.90 28.06 8976
2024-03-04 27.18 28.00 27.18 28.00 2057
2024-03-06 26.81 26.84 26.20 26.70 4334
2024-03-07 28.45 28.45 28.45 28.45 1048
2024-03-08 26.30 26.70 26.15 26.70 269594
2024-03-11 26.58 26.84 26.35 26.43 22080
2024-03-12 26.38 26.38 26.02 26.04 22360
2024-03-13 26.03 26.15 25.30 25.80 17850
2024-03-14 26.01 26.43 25.43 25.76 36617
2024-03-15 26.02 26.35 25.50 25.75 14183
2024-03-18 26.04 26.38 26.02 26.15 25653
2024-03-19 26.20 26.38 26.00 26.20 6227
2024-03-20 26.13 26.91 26.13 26.91 3887
2024-03-21 27.16 27.49 26.67 26.67 3527
2024-03-22 26.61 26.98 26.51 26.75 2621
2024-03-25 26.61 26.61 26.40 26.40 437
2024-03-26 26.23 26.34 25.51 26.03 2353
2024-03-27 26.35 26.35 25.51 26.05 26211
2024-03-28 25.95 26.20 25.75 26.20 1181
2024-04-01 26.39 27.23 26.06 26.10 2451
2024-04-02 23.98 25.10 23.98 24.45 2712
2024-04-03 25.57 26.98 25.57 26.75 1192
2024-04-04 25.73 25.80 25.70 25.80 4084
2024-04-05 25.86 25.86 25.39 25.86 787
2024-04-08 25.97 26.34 25.72 25.81 5907
2024-04-09 24.01 25.59 24.01 25.12 15863
2024-04-10 25.53 25.70 24.60 25.45 14023
2024-04-11 25.59 25.99 25.24 25.37 12610
2024-04-12 25.06 25.42 24.83 25.42 18159
2024-04-15 26.36 26.36 24.41 24.50 10038
2024-04-16 24.50 24.70 24.40 24.47 12213
2024-04-17 24.94 26.00 24.61 25.70 5891
2024-04-18 25.15 25.15 23.29 24.75 2218
2024-04-19 24.32 24.33 24.31 24.31 950
2024-04-22 24.83 25.90 24.83 24.96 5292
2024-04-23 25.80 25.80 25.60 25.60 1360
2024-04-24 25.49 26.36 25.49 26.31 1514
2024-04-25 25.26 26.18 25.26 26.10 4850
2024-04-26 25.35 25.35 25.35 25.35 2031
2024-04-29 25.23 26.15 25.23 26.07 1131
2024-04-30 26.50 26.50 25.47 25.95 27857
2024-05-01 26.57 26.80 26.13 26.80 9070
2024-05-02 26.65 28.63 26.64 28.41 17150
2024-05-03 29.20 29.20 27.15 28.35 5622
2024-05-06 28.78 30.00 28.69 30.00 3778
2024-05-07 29.16 29.25 28.84 28.84 1670
2024-05-09 28.68 29.14 28.68 29.00 6564
2024-05-10 29.75 29.75 28.49 28.49 1177
2024-05-13 29.92 30.83 28.76 29.15 6290
2024-05-14 29.99 30.23 29.99 30.02 3069
2024-05-15 27.77 28.14 27.11 27.94 20544
2024-05-16 25.29 27.48 25.00 26.37 8903
2024-05-17 25.14 26.90 25.14 25.80 3612
2024-05-20 24.88 25.04 24.65 25.00 9599
2024-05-21 24.04 24.25 23.55 23.63 14722
2024-05-22 24.25 25.54 24.25 25.54 960
2024-05-23 24.74 24.74 24.50 24.50 1055
2024-05-24 24.62 25.10 24.62 25.10 1876
2024-05-28 25.72 26.31 25.72 26.31 3681
2024-05-29 24.80 25.59 24.80 25.55 1262
2024-05-30 25.99 26.00 25.97 25.97 3191
2024-06-03 25.39 25.43 24.28 24.51 6172
2024-06-04 24.53 25.70 24.53 25.00 976
2024-06-05 24.05 24.05 24.05 24.05 867
2024-06-06 22.86 24.73 22.61 23.87 4000
2024-06-10 22.94 23.75 22.94 23.54 4296
2024-06-11 24.09 24.09 24.09 24.09 562
2024-06-12 24.00 24.00 24.00 24.00 330
2024-06-13 23.97 24.32 23.92 24.00 3487
2024-06-14 23.91 24.48 23.50 23.51 1558
2024-06-17 23.55 23.55 23.55 23.55 1857
2024-06-18 22.61 23.45 22.47 23.30 5758
2024-06-20 22.00 23.61 21.21 21.21 30917
2024-06-21 22.00 22.00 22.00 22.00 659
2024-06-24 20.97 21.30 20.97 21.30 4727
2024-06-25 20.93 21.58 20.93 21.55 9998
2024-06-26 21.19 21.99 21.19 21.99 1440
2024-06-27 20.93 21.58 20.93 21.36 10819
2024-06-28 21.28 21.80 21.28 21.80 588
2024-07-01 20.76 21.36 20.62 20.64 25189
2024-07-02 20.87 20.87 20.87 20.87 1434
2024-07-03 21.05 21.28 21.05 21.28 4343
2024-07-05 22.72 23.61 22.71 22.71 4850
2024-07-08 22.68 23.32 22.68 22.93 1009
2024-07-09 22.94 24.36 22.94 24.36 733
2024-07-10 22.71 22.97 22.71 22.97 2696
2024-07-11 22.87 23.02 22.87 23.00 8826
2024-07-15 22.50 23.04 22.50 22.90 13225
2024-07-16 23.00 23.73 23.00 23.00 36199
2024-07-17 23.55 23.80 23.39 23.70 13851
2024-07-18 23.61 24.00 23.61 24.00 5747
2024-07-19 24.60 24.68 23.75 23.75 2642
2024-07-22 24.25 24.30 23.90 24.12 2126
2024-07-24 24.17 24.43 24.17 24.43 656
2024-07-25 23.96 23.96 23.59 23.80 638
2024-07-26 23.47 23.47 23.47 23.47 527
2024-07-29 21.95 22.50 21.80 21.80 55946
2024-07-30 21.94 23.84 20.87 21.19 4137
2024-07-31 21.91 22.46 21.30 22.46 4924
2024-08-01 21.59 21.98 21.05 21.98 5619
2024-08-02 21.36 22.17 21.29 21.75 4268
2024-08-05 21.03 21.60 20.92 20.92 1197
2024-08-06 20.43 21.08 20.31 21.02 6097
2024-08-07 21.63 22.30 21.63 22.30 3987
2024-08-08 22.00 23.04 22.00 23.04 1004
2024-08-09 22.40 24.00 22.40 22.99 1556
2024-08-12 21.99 22.85 21.90 22.30 6286
2024-08-13 24.22 24.22 23.32 23.59 4785
2024-08-14 23.36 24.90 23.36 24.90 665
2024-08-15 23.85 24.41 23.69 24.41 5134
2024-08-16 24.19 24.19 23.75 24.06 937
2024-08-19 23.99 24.47 23.99 24.47 919
2024-08-20 24.37 24.45 24.31 24.45 1365
2024-08-21 23.40 23.40 23.40 23.40 1000
2024-08-22 22.78 23.30 22.51 23.25 3068
2024-08-23 23.62 24.48 23.62 23.79 3319
2024-08-26 23.49 23.49 23.49 23.49 601
2024-08-27 23.50 23.50 22.06 23.03 2869
2024-08-28 23.64 23.64 22.94 23.00 1160
2024-08-30 24.33 25.24 24.33 25.11 759
2024-09-03 23.75 23.93 23.57 23.72 3458
2024-09-04 23.33 24.49 23.33 24.42 1209
2024-09-05 24.88 24.88 24.00 24.00 710
2024-09-06 24.75 24.81 24.75 24.80 1284
2024-09-09 24.14 24.14 22.70 23.25 3386
2024-09-10 25.00 25.00 25.00 25.00 696
2024-09-11 24.17 24.17 23.88 24.00 9888
2024-09-12 24.09 24.95 24.05 24.05 1510
2024-09-13 25.00 25.87 24.82 25.87 1151
2024-09-16 25.83 25.87 25.37 25.87 759
2024-09-17 25.20 26.97 23.52 26.19 34513
2024-09-18 25.56 25.56 25.18 25.18 2679
2024-09-19 25.79 26.00 24.26 24.90 29751
2024-09-20 24.73 25.30 24.51 25.30 88198
2024-09-23 25.15 25.26 25.00 25.00 1415
2024-09-24 25.60 25.94 25.51 25.64 11155
2024-09-25 25.60 25.60 25.09 25.16 5242
2024-09-26 25.38 25.88 25.32 25.88 17046
2024-09-27 25.40 26.41 25.40 25.65 1648
2024-09-30 25.50 25.66 25.21 25.21 1335
2024-10-01 25.39 25.89 24.99 25.88 3499
2024-10-02 24.87 25.92 24.57 25.38 11057
2024-10-03 25.19 25.40 24.50 24.80 4662
2024-10-04 25.20 25.94 24.57 25.37 9082
2024-10-07 25.19 25.51 25.19 25.51 2522
2024-10-08 25.35 25.35 25.00 25.30 1441
2024-10-09 25.67 25.67 25.01 25.56 2285
2024-10-10 25.01 25.22 24.61 25.07 1023
2024-10-11 24.90 26.03 24.78 26.00 23243
2024-10-14 26.04 26.04 26.04 26.04 328
2024-10-15 26.99 26.99 25.21 25.60 32767
2024-10-16 25.99 26.29 25.61 25.97 15397
2024-10-17 25.98 26.38 25.98 26.38 1679
2024-10-18 26.62 26.68 26.25 26.68 33383
2024-10-21 26.99 26.99 26.31 26.50 30908
2024-10-22 26.83 26.83 26.35 26.35 774
2024-10-23 26.41 26.71 26.31 26.32 1361
2024-10-24 26.43 26.70 26.43 26.66 1461
2024-10-25 26.66 26.67 26.66 26.67 1537
2024-10-28 27.95 28.00 27.19 27.83 15386
2024-10-29 28.18 28.53 28.17 28.41 16457
2024-10-30 29.72 29.99 28.51 29.45 31274
2024-10-31 29.56 29.95 28.90 28.90 3810
2024-11-01 29.47 29.62 29.33 29.33 1524
2024-11-04 28.87 28.87 28.48 28.48 1927
2024-11-05 28.78 28.95 28.03 28.03 10387
2024-11-06 28.80 28.80 28.52 28.80 3645
2024-11-07 29.09 29.09 28.14 28.35 11245
2024-11-08 28.71 29.49 28.35 28.83 2700
2024-11-11 29.29 29.50 29.09 29.09 1880
2024-11-12 25.91 26.41 25.32 26.23 6350
2024-11-13 27.40 28.01 26.99 28.00 35476
2024-11-14 28.26 28.64 27.80 28.10 6158
2024-11-15 28.12 28.52 28.10 28.52 2415
2024-11-18 28.68 29.00 28.51 28.95 5176
2024-11-19 28.20 28.34 28.00 28.11 9693
2024-11-20 27.55 28.15 27.30 27.30 759
2024-11-21 28.80 28.83 27.19 28.69 7955
2024-11-25 29.36 30.10 28.94 29.26 14855
2024-11-26 29.80 29.97 29.11 29.11 16537
2024-11-27 29.45 29.75 29.45 29.74 16616
2024-11-29 29.39 29.76 29.34 29.63 6974
2024-12-02 28.15 28.80 28.14 28.70 9514
2024-12-03 28.34 29.60 27.66 28.08 3371
2024-12-04 27.71 27.71 26.82 27.23 21434
2024-12-05 28.13 29.80 26.97 28.97 8027
2024-12-06 28.01 28.02 28.01 28.02 749
2024-12-09 28.36 29.92 28.12 28.58 30204
2024-12-10 28.06 28.29 27.77 27.98 4586
2024-12-11 27.93 28.25 27.78 28.20 5178
2024-12-12 28.19 28.19 26.77 26.77 4175
2024-12-13 27.21 27.26 27.21 27.26 3631
2024-12-16 27.68 28.05 27.68 28.05 11050
2024-12-17 28.00 28.00 27.80 27.92 2085
2024-12-18 27.87 28.58 27.50 27.79 19655
2024-12-19 27.51 28.79 27.00 27.51 19333
2024-12-20 27.24 27.57 26.80 27.20 8127
2024-12-23 27.24 27.83 27.19 27.50 17348
2024-12-24 27.60 28.08 27.38 28.00 4182
2024-12-26 27.86 28.47 27.80 28.08 4843
2024-12-27 28.05 28.05 27.46 27.78 5800
2024-12-30 28.07 28.79 27.96 28.71 38428
2024-12-31 28.80 29.60 28.80 29.16 5566
2025-01-02 29.94 30.16 29.84 30.16 3142
2025-01-03 30.58 34.68 29.50 30.67 23246
2025-01-06 32.86 33.71 32.09 33.55 14081
2025-01-07 33.63 33.92 33.25 33.92 8341
2025-01-08 32.53 33.19 32.53 33.17 3430
2025-01-10 37.19 37.19 32.10 32.97 3822
2025-01-13 32.88 33.76 31.90 33.76 10735
2025-01-14 33.60 33.81 33.40 33.81 2397
2025-01-15 33.99 34.69 33.99 34.59 6642
2025-01-16 34.68 34.82 34.42 34.69 4653
2025-01-17 34.98 35.80 34.98 35.68 5230
2025-01-21 35.05 35.05 34.31 34.31 7134
2025-01-22 34.60 34.60 33.80 34.19 3598
2025-01-23 33.30 33.37 33.02 33.05 9013
2025-01-24 33.03 33.08 32.70 33.08 8009
2025-01-27 34.20 35.49 34.00 34.00 14929
2025-01-28 35.94 36.45 35.66 36.45 5820
2025-01-29 36.79 37.31 36.65 37.09 4352
2025-01-30 37.85 38.80 37.85 38.80 24568
2025-01-31 38.80 38.80 38.20 38.78 3247
2025-02-03 36.98 38.92 36.98 38.90 2913
2025-02-04 39.07 39.97 39.06 39.88 4349
2025-02-05 38.82 39.69 38.23 39.69 4621
2025-02-06 38.87 39.90 38.87 39.55 6694
2025-02-07 39.93 39.93 39.00 39.00 807
2025-02-10 39.64 40.24 38.69 39.33 16234
2025-02-11 39.82 40.30 39.23 39.77 2955
2025-02-12 38.99 40.70 38.99 40.35 1191
2025-02-13 40.04 40.36 39.80 40.03 2669
2025-02-14 40.16 40.16 39.55 39.55 1154
2025-02-18 40.01 40.05 39.32 39.78 9440
2025-02-19 39.77 39.85 38.70 39.50 14735
2025-02-20 39.84 40.21 39.64 39.64 5393
2025-02-21 39.21 39.61 39.21 39.61 2605
2025-02-24 38.93 38.93 37.81 38.50 6169
2025-02-25 38.63 38.63 37.97 37.97 9222
2025-02-26 38.09 38.13 38.09 38.10 1796
2025-02-27 38.19 38.19 37.49 37.66 6418
2025-02-28 37.28 37.39 36.50 36.97 3730
2025-03-03 37.67 38.06 36.74 37.15 12752
2025-03-04 35.39 37.15 35.34 36.58 40280
2025-03-05 35.31 35.70 34.90 35.42 9667
2025-03-06 34.67 36.36 34.65 34.65 16295
2025-03-07 36.74 36.74 35.23 35.84 1751
2025-03-10 35.27 35.50 34.64 35.05 28046
2025-03-11 35.58 35.58 34.75 35.30 3254
2025-03-12 34.90 36.13 34.90 36.13 1195
2025-03-13 35.21 35.92 35.21 35.86 2550
2025-03-14 35.31 35.83 35.31 35.80 2153
2025-03-17 36.16 36.65 35.58 35.75 5381
2025-03-18 35.75 35.75 34.80 35.43 5661
2025-03-19 35.10 35.17 34.99 35.17 8454
2025-03-20 35.00 35.00 34.27 34.60 1797
2025-03-21 34.76 34.76 33.31 33.52 6531
2025-03-24 34.98 34.99 34.30 34.55 4560
2025-03-25 34.00 34.68 34.00 34.68 1137
2025-03-26 33.62 33.62 33.62 33.62 426
2025-03-27 34.39 35.09 34.39 35.02 2523
2025-03-28 34.34 34.34 33.38 33.90 2894
2025-03-31 33.90 34.59 33.05 33.85 7083
2025-04-01 35.69 37.50 35.69 37.50 10353
2025-04-02 36.78 37.93 36.55 37.00 5822
2025-04-03 35.19 35.66 34.90 35.30 7615
2025-04-04 35.30 35.57 33.82 34.40 8445
2025-04-07 32.74 33.48 32.38 32.86 11727
2025-04-08 33.97 34.26 33.82 34.00 4642
2025-04-09 33.19 35.24 33.19 35.24 2236
2025-04-10 35.71 36.07 34.05 35.89 4257
2025-04-11 35.69 38.00 35.51 36.81 6618
2025-04-14 36.18 36.18 36.18 36.18 1593
2025-04-15 37.10 39.49 37.10 38.87 6867
2025-04-16 39.23 40.09 37.00 39.35 5144
2025-04-17 38.80 38.80 37.45 38.39 3844
2025-04-21 37.96 38.97 37.00 37.32 6410
2025-04-22 39.86 40.01 39.38 39.59 5599
2025-04-23 41.46 42.00 41.00 41.07 6329
2025-04-24 41.65 41.96 41.07 41.28 3890
2025-04-25 41.90 41.90 41.90 41.90 334
2025-04-28 41.71 42.04 41.35 41.99 2485
2025-04-29 41.44 42.12 40.69 41.39 17729
2025-04-30 40.57 41.80 40.52 41.16 4746
2025-05-01 41.25 42.76 41.25 42.46 5542
2025-05-02 42.78 42.78 41.99 42.40 8326
2025-05-05 40.32 40.32 39.26 40.00 29322
2025-05-06 39.27 40.81 39.27 39.82 14140
2025-05-07 41.10 42.27 39.53 41.61 26765
2025-05-08 42.14 42.70 41.10 41.33 13281
2025-05-09 41.55 42.85 41.55 42.16 21582
2025-05-12 41.06 41.30 39.75 40.66 8705
2025-05-13 38.84 39.86 37.95 39.74 26988
2025-05-14 41.46 41.48 40.03 40.64 4091
2025-05-15 42.11 42.16 41.20 42.00 8996
2025-05-16 42.37 42.37 41.00 41.32 15730
2025-05-19 41.20 41.53 40.39 41.18 13930
2025-05-20 42.47 42.60 42.02 42.22 15856
2025-05-21 41.87 42.15 40.74 41.43 5195
2025-05-22 40.83 40.83 40.83 40.83 1083
2025-05-23 38.50 40.89 38.50 40.75 1370
2025-05-27 42.91 43.33 42.33 42.75 40483
2025-05-28 44.00 44.98 44.00 44.50 37279
2025-05-29 45.72 45.72 44.55 44.69 15029
2025-05-30 44.12 44.90 44.00 44.70 9350
2025-06-02 44.84 45.51 44.18 45.51 40157
2025-06-03 44.44 44.65 44.09 44.12 26253
2025-06-04 45.25 46.13 44.62 45.93 47751
2025-06-05 45.21 45.28 44.00 44.18 8451
2025-06-06 45.67 45.67 44.16 44.78 18826
2025-06-09 44.40 44.48 44.14 44.35 9949
2025-06-10 45.25 45.60 45.00 45.15 39389
2025-06-11 44.65 44.86 44.15 44.18 14341
2025-06-12 43.25 44.18 43.17 43.23 22500
2025-06-13 43.09 43.09 42.40 42.76 12755
2025-06-16 44.55 45.55 44.04 45.55 59450
2025-06-17 45.27 46.27 44.81 44.90 10591
2025-06-18 45.62 46.28 45.49 45.64 29764
2025-06-20 47.05 47.36 46.20 47.36 50849
2025-06-23 46.61 46.86 45.01 46.64 26423
2025-06-24 48.75 49.84 48.75 49.19 28834
2025-06-25 49.15 49.63 48.61 49.10 6143
2025-06-26 48.23 48.91 48.23 48.53 12127
2025-06-27 48.08 49.61 48.08 49.61 17259
2025-06-30 49.51 50.46 49.51 50.27 13917
2025-07-01 52.46 52.46 51.49 51.76 15007
2025-07-02 51.59 51.90 51.33 51.52 9480
2025-07-03 51.44 51.44 50.44 50.44 1920
2025-07-07 47.59 50.01 45.09 47.36 18257
2025-07-08 45.69 45.69 44.00 44.22 27127
2025-07-09 43.43 44.30 43.42 43.72 34033
2025-07-10 43.57 43.60 42.88 43.60 18582
2025-07-11 43.49 43.69 43.32 43.59 8941
2025-07-14 42.63 43.10 42.50 42.84 15273
2025-07-15 43.29 43.49 43.20 43.47 4258
2025-07-16 43.50 44.40 43.45 44.40 3478
2025-07-17 44.55 45.44 44.55 45.44 3626
2025-07-18 45.68 45.68 44.95 45.19 7963
2025-07-21 45.73 46.18 45.72 46.08 10086
2025-07-22 46.28 47.00 46.01 46.72 10720
2025-07-23 46.82 46.82 46.51 46.53 2184

Explore More About NYAX

Coins representing dividend payouts and trends

NYAX Dividend History

Discover Nayax Ltd. -'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

NYAX Stock Split History

Discover Nayax Ltd. -'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

NYAX Historical Prices

Explore Nayax Ltd. -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.