Nayax Ltd (NYAX) Historical Stock Data
41.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYAX is up 0.38% a day on average. There have been 17 days where Nayax Ltd closed green and 13 days where NYAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 41.65 | 41.28 | ↓$0.37 (-0.89%) | 41.07 | 41.96 | 3.89K |
| 2025-04-23 | 41.46 | 41.07 | ↓$0.39 (-0.94%) | 41.00 | 42.00 | 6.33K |
| 2025-04-22 | 39.86 | 39.59 | ↓$0.27 (-0.69%) | 39.38 | 40.01 | 5.60K |
| 2025-04-21 | 37.96 | 37.32 | ↓$0.64 (-1.68%) | 37.00 | 38.97 | 6.41K |
| 2025-04-17 | 38.80 | 38.39 | ↓$0.41 (-1.06%) | 37.45 | 38.80 | 3.84K |
| 2025-04-16 | 39.23 | 39.35 | ↑$0.12 (0.31%) | 37.00 | 40.09 | 5.14K |
| 2025-04-15 | 37.10 | 38.87 | ↑$1.77 (4.77%) | 37.10 | 39.49 | 6.87K |
| 2025-04-14 | 36.18 | 36.18 | ↑$0.00 (0.00%) | 36.18 | 36.18 | 1.59K |
| 2025-04-11 | 35.69 | 36.81 | ↑$1.12 (3.14%) | 35.51 | 38.00 | 6.62K |
| 2025-04-10 | 35.71 | 35.89 | ↑$0.18 (0.50%) | 34.05 | 36.07 | 4.26K |
| 2025-04-09 | 33.19 | 35.24 | ↑$2.05 (6.18%) | 33.19 | 35.24 | 2.24K |
| 2025-04-08 | 33.97 | 34.00 | ↑$0.03 (0.09%) | 33.82 | 34.26 | 4.64K |
| 2025-04-07 | 32.74 | 32.86 | ↑$0.12 (0.37%) | 32.38 | 33.48 | 11.73K |
| 2025-04-04 | 35.30 | 34.40 | ↓$0.90 (-2.55%) | 33.82 | 35.57 | 8.45K |
| 2025-04-03 | 35.19 | 35.30 | ↑$0.11 (0.31%) | 34.90 | 35.66 | 7.62K |
| 2025-04-02 | 36.78 | 37.00 | ↑$0.21 (0.58%) | 36.55 | 37.93 | 5.82K |
| 2025-04-01 | 35.69 | 37.50 | ↑$1.81 (5.07%) | 35.69 | 37.50 | 10.35K |
| 2025-03-31 | 33.90 | 33.85 | ↓$0.05 (-0.15%) | 33.05 | 34.59 | 7.08K |
| 2025-03-28 | 34.34 | 33.90 | ↓$0.44 (-1.27%) | 33.38 | 34.34 | 2.89K |
| 2025-03-27 | 34.39 | 35.02 | ↑$0.63 (1.84%) | 34.39 | 35.09 | 2.52K |
| 2025-03-26 | 33.62 | 33.62 | ↑$0.00 (0.00%) | 33.62 | 33.62 | 426 |
| 2025-03-25 | 34.00 | 34.68 | ↑$0.68 (2.00%) | 34.00 | 34.68 | 1.14K |
| 2025-03-24 | 34.98 | 34.55 | ↓$0.43 (-1.23%) | 34.30 | 34.99 | 4.56K |
| 2025-03-21 | 34.76 | 33.52 | ↓$1.24 (-3.57%) | 33.31 | 34.76 | 6.53K |
| 2025-03-20 | 35.00 | 34.60 | ↓$0.40 (-1.14%) | 34.27 | 35.00 | 1.80K |
| 2025-03-19 | 35.10 | 35.17 | ↑$0.06 (0.19%) | 34.99 | 35.17 | 8.45K |
| 2025-03-18 | 35.75 | 35.43 | ↓$0.32 (-0.91%) | 34.80 | 35.75 | 5.66K |
| 2025-03-17 | 36.16 | 35.75 | ↓$0.41 (-1.13%) | 35.58 | 36.65 | 5.38K |
| 2025-03-14 | 35.31 | 35.80 | ↑$0.49 (1.39%) | 35.31 | 35.83 | 2.15K |
| 2025-03-13 | 35.21 | 35.86 | ↑$0.65 (1.83%) | 35.21 | 35.92 | 2.55K |
Create an account or log in to view more rows.
$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..
$NYAX go to the bathroom
come back to green! I like it!
$NYAX bull flag
breakout!