CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.20	28.34	28.13	28.29	28.29	0.28%	75,380
Dec 19, 2024	28.40	28.40	28.19	28.21	28.21	0.39%	53,722
Dec 18, 2024	28.35	28.35	28.06	28.10	28.10	-0.99%	47,001
Dec 17, 2024	28.32	28.44	28.27	28.38	28.38	-1.11%	125,665
Dec 16, 2024	28.74	28.81	28.70	28.70	28.08	-0.83%	61,798
Dec 13, 2024	29.00	29.02	28.89	28.94	28.32	-1.77%	63,360
Dec 12, 2024	29.39	29.54	29.32	29.46	28.83	0.27%	72,438
Dec 11, 2024	29.45	29.45	29.35	29.38	28.75	-0.37%	143,555
Dec 10, 2024	29.75	29.75	29.47	29.49	28.86	-5.30%	263,850
Dec 9, 2024	31.02	31.59	31.02	31.14	30.47	6.86%	356,338
Dec 6, 2024	29.28	29.28	29.13	29.14	28.51	0.59%	56,510
Dec 5, 2024	28.86	29.01	28.86	28.97	28.35	0.73%	67,321
Dec 4, 2024	28.94	28.94	28.75	28.76	28.14	-0.83%	43,855
Dec 3, 2024	28.99	29.10	28.93	29.00	28.38	-0.17%	96,265
Dec 2, 2024	29.07	29.13	28.93	29.05	28.43	-0.31%	72,171
Nov 29, 2024	28.85	29.14	28.85	29.14	28.51	0.73%	49,130
Nov 27, 2024	28.89	28.96	28.81	28.93	28.31	2.77%	86,719
Nov 26, 2024	28.25	28.29	28.13	28.15	27.54	-0.53%	41,293
Nov 25, 2024	28.29	28.33	28.21	28.30	27.69	-0.42%	136,202
Nov 22, 2024	28.48	28.48	28.35	28.42	27.81	-3.33%	297,861
Nov 21, 2024	29.31	29.43	29.29	29.40	28.77	0.27%	116,324
Nov 20, 2024	29.30	29.34	29.27	29.32	28.69	0.21%	42,063
Nov 19, 2024	29.24	29.30	29.20	29.26	28.63	0.17%	50,418
Nov 18, 2024	29.17	29.26	29.09	29.21	28.58	0.03%	107,224
Nov 15, 2024	29.26	29.28	29.16	29.20	28.57	-1.02%	71,346
Nov 14, 2024	29.80	29.80	29.50	29.50	28.87	-2.03%	127,102
Nov 13, 2024	30.37	30.42	30.09	30.11	29.46	0.77%	83,363
Nov 12, 2024	30.01	30.11	29.82	29.88	29.24	-1.90%	199,949
Nov 11, 2024	30.44	30.55	30.41	30.46	29.81	1.70%	93,810
Nov 8, 2024	30.04	30.33	29.72	29.95	29.31	-5.58%	200,365
Nov 7, 2024	31.34	31.78	31.34	31.72	31.04	5.73%	155,660
Nov 6, 2024	29.77	30.16	29.67	30.00	29.36	-2.22%	116,146
Nov 5, 2024	30.66	30.74	30.56	30.68	30.02	3.33%	66,584
Nov 4, 2024	29.72	29.96	29.67	29.69	29.05	1.57%	98,565
Nov 1, 2024	29.47	29.47	29.21	29.23	28.60	-0.20%	132,045
Oct 31, 2024	29.29	29.33	29.13	29.29	28.66	0.17%	71,828
Oct 30, 2024	28.98	29.33	28.96	29.24	28.61	-0.75%	67,383
Oct 29, 2024	29.70	29.70	29.42	29.46	28.83	-0.84%	431,190
Oct 28, 2024	29.64	29.80	29.58	29.71	29.07	0.64%	35,387
Oct 25, 2024	29.65	29.71	29.51	29.52	28.89	0.75%	46,522
Oct 24, 2024	29.37	29.46	29.16	29.30	28.67	-0.71%	52,735
Oct 23, 2024	29.72	29.72	29.43	29.51	28.88	-0.47%	133,264
Oct 22, 2024	29.47	29.83	29.47	29.65	29.01	1.19%	62,906
Oct 21, 2024	29.32	29.41	29.13	29.30	28.67	-0.44%	112,649
Oct 18, 2024	29.65	29.67	29.36	29.43	28.80	5.26%	90,109
Oct 17, 2024	28.07	28.07	27.77	27.96	27.36	-2.37%	239,619
Oct 16, 2024	28.58	28.83	28.57	28.64	28.02	0.95%	142,324
Oct 15, 2024	29.00	29.17	28.32	28.37	27.76	-4.28%	383,664
Oct 14, 2024	29.74	30.42	29.50	29.64	29.00	-1.69%	221,574
Oct 11, 2024	29.53	30.44	29.50	30.15	29.50	-0.66%	238,688
Oct 10, 2024	30.34	30.51	29.86	30.35	29.70	0.76%	228,916
Oct 9, 2024	29.62	30.38	29.50	30.12	29.47	-6.75%	652,151
Oct 8, 2024	32.24	32.72	31.61	32.30	31.61	-14.78%	978,331
Oct 7, 2024	35.90	37.95	35.67	37.90	37.09	8.94%	2,010,834
Oct 4, 2024	33.91	34.79	33.76	34.79	34.04	5.36%	284,246
Oct 3, 2024	32.53	33.21	32.21	33.02	32.31	-1.43%	249,342
Oct 2, 2024	33.26	33.50	32.60	33.50	32.78	7.79%	472,422
Oct 1, 2024	30.55	31.08	30.41	31.08	30.41	2.34%	322,220
Sep 30, 2024	30.48	30.64	30.17	30.37	29.72	4.91%	405,185
Sep 27, 2024	28.83	29.13	28.54	28.95	28.33	2.66%	261,239
Sep 26, 2024	28.20	28.36	28.00	28.20	27.59	8.34%	376,387
Sep 25, 2024	26.14	26.19	26.02	26.03	25.47	-1.40%	90,825
Sep 24, 2024	26.29	26.42	26.08	26.40	25.83	7.89%	408,285
Sep 23, 2024	24.48	24.53	24.46	24.47	23.94	0.37%	61,797
Sep 20, 2024	24.35	24.40	24.31	24.38	23.86	0.29%	57,300
Sep 19, 2024	24.24	24.32	24.21	24.31	23.79	1.59%	120,694
Sep 18, 2024	24.00	24.07	23.93	23.93	23.42	-0.08%	14,153
Sep 17, 2024	24.09	24.09	23.92	23.95	23.44	0.04%	18,149
Sep 16, 2024	23.90	23.95	23.90	23.94	23.43	0.42%	47,918
Sep 13, 2024	23.86	23.89	23.83	23.84	23.33	-0.25%	15,675
Sep 12, 2024	23.94	23.94	23.84	23.90	23.39	-0.62%	29,756
Sep 11, 2024	24.17	24.17	23.97	24.05	23.53	0.33%	37,415
Sep 10, 2024	24.06	24.06	23.96	23.97	23.45	-0.37%	41,245
Sep 9, 2024	24.09	24.10	24.06	24.06	23.54	-1.15%	40,754
Sep 6, 2024	24.43	24.45	24.33	24.34	23.82	-1.22%	27,955
Sep 5, 2024	24.64	24.69	24.64	24.64	24.11	0.43%	116,542
Sep 4, 2024	24.57	24.61	24.54	24.54	24.01	-0.39%	63,637
Sep 3, 2024	24.64	24.66	24.59	24.63	24.10	-1.60%	74,161
Aug 30, 2024	24.99	25.11	24.99	25.03	24.49	1.30%	194,565
Aug 29, 2024	24.67	24.74	24.66	24.71	24.18	0.59%	24,871
Aug 28, 2024	24.60	24.60	24.54	24.57	24.04	-0.87%	71,617
Aug 27, 2024	24.86	24.86	24.76	24.78	24.25	-0.52%	180,809
Aug 26, 2024	24.83	24.91	24.83	24.91	24.37	-0.68%	98,453
Aug 23, 2024	24.91	25.08	24.91	25.08	24.54	1.33%	31,648
Aug 22, 2024	24.82	24.82	24.75	24.75	24.22	-1.00%	53,437
Aug 21, 2024	24.94	25.03	24.93	25.00	24.46	-0.10%	35,574
Aug 20, 2024	25.01	25.03	24.97	25.03	24.49	-0.93%	29,474
Aug 19, 2024	25.18	25.26	25.18	25.26	24.72	0.68%	5,085
Aug 16, 2024	25.01	25.09	24.99	25.09	24.55	0.52%	18,006
Aug 15, 2024	24.89	25.01	24.89	24.96	24.42	0.71%	48,656
Aug 14, 2024	24.87	24.87	24.79	24.79	24.25	-1.22%	15,731
Aug 13, 2024	24.99	25.10	24.99	25.09	24.55	0.77%	14,041
Aug 12, 2024	24.88	24.92	24.87	24.90	24.36	0.08%	11,290
Aug 9, 2024	24.94	24.94	24.88	24.88	24.35	-0.68%	21,571
Aug 8, 2024	24.98	25.08	24.98	25.05	24.51	0.48%	6,917
Aug 7, 2024	24.99	24.99	24.89	24.93	24.39	-0.24%	24,716
Aug 6, 2024	25.08	25.08	24.98	24.99	24.45	-0.87%	59,172
Aug 5, 2024	25.27	25.29	25.19	25.21	24.67	-0.43%	53,712
Aug 2, 2024	25.20	25.33	25.20	25.32	24.78	0.80%	21,166
Aug 1, 2024	25.28	25.28	25.10	25.12	24.58	-1.64%	19,993