CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	26.95	27.00	26.82	26.82	26.82	-0.37%	56,225
Apr 16, 2025	27.02	27.07	26.87	26.92	26.92	0.82%	152,818
Apr 15, 2025	26.90	26.91	26.70	26.70	26.70	-0.96%	47,861
Apr 14, 2025	26.86	27.03	26.83	26.96	26.96	-0.48%	53,222
Apr 11, 2025	26.86	27.09	26.79	27.09	27.09	1.69%	143,279
Apr 10, 2025	26.48	26.71	26.41	26.64	26.64	0.91%	131,114
Apr 9, 2025	25.66	26.40	25.66	26.40	26.40	5.81%	225,762
Apr 8, 2025	25.98	25.98	24.85	24.95	24.95	0.97%	290,906
Apr 7, 2025	25.25	25.68	24.58	24.71	24.71	-6.97%	152,842
Apr 4, 2025	26.50	26.80	26.42	26.56	26.56	-3.94%	403,002
Apr 3, 2025	27.53	27.68	27.52	27.65	27.65	-0.93%	330,782
Apr 2, 2025	28.01	28.01	27.84	27.91	27.91	-0.04%	98,768
Apr 1, 2025	27.95	27.95	27.85	27.92	27.92	-0.39%	44,285
Mar 31, 2025	27.96	28.03	27.92	28.03	28.03	-0.18%	102,926
Mar 28, 2025	28.15	28.17	28.04	28.08	28.08	-0.92%	109,832
Mar 27, 2025	28.29	28.41	28.29	28.34	28.34	0.64%	30,379
Mar 26, 2025	28.27	28.28	28.16	28.16	28.16	-0.60%	70,103
Mar 25, 2025	28.41	28.45	28.29	28.33	28.33	0.11%	271,846
Mar 24, 2025	28.43	28.43	28.28	28.30	28.30	0.46%	38,081
Mar 21, 2025	28.20	28.24	28.15	28.17	28.17	-1.02%	89,470
Mar 20, 2025	28.53	28.60	28.46	28.46	28.46	-1.73%	125,617
Mar 19, 2025	29.09	29.09	28.92	28.96	28.96	-0.21%	214,511
Mar 18, 2025	29.00	29.09	29.00	29.02	29.02	-0.62%	53,753
Mar 17, 2025	29.04	29.24	28.98	29.20	29.20	-0.48%	196,214
Mar 14, 2025	29.11	29.34	29.11	29.34	29.34	3.53%	194,586
Mar 13, 2025	28.31	28.42	28.23	28.34	28.34	-0.33%	287,881
Mar 12, 2025	28.46	28.46	28.33	28.44	28.44	-0.26%	97,863
Mar 11, 2025	28.51	28.57	28.42	28.51	28.51	1.50%	274,288
Mar 10, 2025	28.26	28.31	28.05	28.09	28.09	-1.27%	156,347
Mar 7, 2025	28.51	28.62	28.42	28.45	28.45	-0.61%	218,851
Mar 6, 2025	28.57	28.66	28.57	28.63	28.63	0.86%	509,788
Mar 5, 2025	28.18	28.39	28.13	28.38	28.38	1.47%	931,631
Mar 4, 2025	27.90	28.04	27.78	27.97	27.97	0.72%	87,486
Mar 3, 2025	28.03	28.03	27.70	27.77	27.77	-0.68%	190,916
Feb 28, 2025	28.05	28.06	27.91	27.96	27.96	-1.58%	284,781
Feb 27, 2025	28.49	28.51	28.33	28.41	28.41	-0.32%	96,262
Feb 26, 2025	28.54	28.63	28.47	28.50	28.50	0.42%	96,228
Feb 25, 2025	28.43	28.44	28.34	28.38	28.38	-0.25%	117,762
Feb 24, 2025	28.57	28.60	28.43	28.45	28.45	-0.97%	164,704
Feb 21, 2025	28.89	29.00	28.73	28.73	28.73	0.35%	166,725
Feb 20, 2025	28.55	28.68	28.49	28.63	28.63	1.42%	264,651
Feb 19, 2025	28.26	28.34	28.22	28.23	28.23	0.39%	50,381
Feb 18, 2025	28.36	28.36	28.07	28.12	28.12	-1.51%	97,533
Feb 14, 2025	28.58	28.62	28.51	28.55	28.55	1.60%	100,575
Feb 13, 2025	27.78	28.10	27.76	28.10	28.10	-0.06%	230,309
Feb 12, 2025	28.00	28.18	27.95	28.12	28.12	1.14%	33,926
Feb 11, 2025	27.84	27.89	27.79	27.80	27.80	-0.71%	116,986
Feb 10, 2025	27.91	28.00	27.85	28.00	28.00	0.48%	215,887
Feb 7, 2025	27.94	28.08	27.84	27.87	27.87	1.40%	102,430
Feb 6, 2025	27.51	27.55	27.48	27.48	27.48	0.99%	55,332