Nayax Ltd (NYAX) Historical Stock Data
44.49 ↓0.58 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYAX is up 0.34% a day on average. There have been 18 days where Nayax Ltd closed green and 12 days where NYAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 43.88 | 44.49 | ↑$0.61 (1.39%) | 43.88 | 44.52 | 2.83K |
| 2025-12-15 | 45.72 | 45.07 | ↓$0.65 (-1.42%) | 44.79 | 45.79 | 3.28K |
| 2025-12-12 | 47.19 | 46.01 | ↓$1.18 (-2.50%) | 46.00 | 47.19 | 5.04K |
| 2025-12-11 | 46.37 | 46.88 | ↑$0.51 (1.10%) | 45.05 | 47.15 | 4.22K |
| 2025-12-10 | 44.99 | 45.28 | ↑$0.29 (0.64%) | 44.91 | 45.50 | 6.79K |
| 2025-12-09 | 45.20 | 45.34 | ↑$0.14 (0.31%) | 45.20 | 46.18 | 3.87K |
| 2025-12-08 | 46.50 | 45.55 | ↓$0.95 (-2.04%) | 45.55 | 46.52 | 3.96K |
| 2025-12-05 | 47.04 | 47.63 | ↑$0.59 (1.25%) | 46.86 | 47.63 | 3.64K |
| 2025-12-04 | 47.56 | 47.15 | ↓$0.41 (-0.86%) | 47.13 | 47.97 | 15.03K |
| 2025-12-03 | 45.08 | 45.19 | ↑$0.11 (0.24%) | 44.83 | 45.27 | 6.21K |
| 2025-12-02 | 44.37 | 45.07 | ↑$0.70 (1.58%) | 44.37 | 45.63 | 4.74K |
| 2025-12-01 | 45.07 | 43.90 | ↓$1.17 (-2.60%) | 43.76 | 45.43 | 7.81K |
| 2025-11-28 | 44.86 | 44.34 | ↓$0.52 (-1.16%) | 42.24 | 44.86 | 7.58K |
| 2025-11-26 | 45.08 | 44.93 | ↓$0.15 (-0.33%) | 44.93 | 45.33 | 4.17K |
| 2025-11-25 | 46.76 | 46.73 | ↓$0.03 (-0.05%) | 45.85 | 46.76 | 3.83K |
| 2025-11-24 | 45.00 | 46.65 | ↑$1.65 (3.67%) | 44.84 | 46.65 | 26.88K |
| 2025-11-21 | 44.42 | 45.06 | ↑$0.64 (1.44%) | 44.08 | 45.13 | 36.51K |
| 2025-11-20 | 44.04 | 44.45 | ↑$0.41 (0.93%) | 44.01 | 45.04 | 26.87K |
| 2025-11-19 | 42.43 | 43.56 | ↑$1.13 (2.66%) | 41.43 | 43.56 | 15.09K |
| 2025-11-18 | 39.36 | 39.83 | ↑$0.47 (1.19%) | 39.17 | 41.30 | 40.50K |
| 2025-11-17 | 39.95 | 40.75 | ↑$0.80 (2.00%) | 39.95 | 40.96 | 108.32K |
| 2025-11-14 | 41.27 | 41.50 | ↑$0.23 (0.56%) | 40.58 | 41.50 | 23.23K |
| 2025-11-13 | 41.26 | 41.84 | ↑$0.58 (1.41%) | 41.15 | 42.19 | 26.54K |
| 2025-11-12 | 39.46 | 41.14 | ↑$1.69 (4.27%) | 39.33 | 41.14 | 41.86K |
| 2025-11-11 | 39.98 | 39.72 | ↓$0.26 (-0.65%) | 39.72 | 40.16 | 1.49K |
| 2025-11-10 | 40.74 | 40.45 | ↓$0.29 (-0.71%) | 39.34 | 40.74 | 4.25K |
| 2025-11-07 | 39.50 | 40.48 | ↑$0.98 (2.48%) | 39.50 | 40.50 | 6.77K |
| 2025-11-06 | 41.63 | 39.77 | ↓$1.86 (-4.47%) | 39.77 | 41.63 | 22.25K |
| 2025-11-05 | 42.40 | 42.56 | ↑$0.16 (0.38%) | 42.09 | 42.99 | 5.83K |
| 2025-11-04 | 42.21 | 42.01 | ↓$0.20 (-0.47%) | 41.70 | 42.30 | 1.81K |
Create an account or log in to view more rows.
$NYAX prepare your cash to buy dip
$NYAX going green
$NYAX bears haha
$NYAX Nothing but time to wait
$NYAX When in doubt
zoom out. ??
$NYAX going down
$NYAX we all speculate but nobody knows what going to happen.
$NYAX take us to the moon
lets goooooo
$NYAX we’re fucked tomorrow boys
$NYAX the future is so bright .. I gotta wear shades..