CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	27.32	27.34	27.21	27.21	27.21	-1.80%	84,433
Feb 4, 2025	27.54	27.81	27.54	27.71	27.71	1.54%	33,747
Feb 3, 2025	27.06	27.39	27.06	27.29	27.29	-0.66%	119,818
Jan 31, 2025	27.76	27.82	27.41	27.47	27.47	-1.01%	126,550
Jan 30, 2025	27.67	27.85	27.67	27.75	27.75	0.33%	72,075
Jan 29, 2025	27.81	27.87	27.66	27.66	27.66	0.11%	78,389
Jan 28, 2025	27.68	27.69	27.48	27.63	27.63	-0.22%	430,022
Jan 27, 2025	27.92	27.92	27.63	27.69	27.69	-0.36%	155,569
Jan 24, 2025	27.72	27.83	27.65	27.79	27.79	1.20%	49,035
Jan 23, 2025	27.33	27.46	27.30	27.46	27.46	0.22%	65,213
Jan 22, 2025	27.45	27.47	27.36	27.40	27.40	-0.44%	49,540
Jan 21, 2025	27.44	27.56	27.36	27.52	27.52	0.88%	65,667
Jan 17, 2025	26.98	27.44	26.98	27.28	27.28	1.22%	60,779
Jan 16, 2025	27.00	27.00	26.95	26.95	26.95	-0.41%	165,558
Jan 15, 2025	27.13	27.13	27.00	27.06	27.06	-0.07%	82,770
Jan 14, 2025	27.06	27.18	27.06	27.08	27.08	2.73%	79,081
Jan 13, 2025	26.40	26.48	26.35	26.36	26.36	0.30%	44,238
Jan 10, 2025	26.52	26.52	26.28	26.28	26.28	-2.23%	42,379
Jan 8, 2025	26.83	26.93	26.76	26.88	26.88	-0.44%	53,997
Jan 7, 2025	27.05	27.15	26.95	27.00	27.00	0.78%	78,511
Jan 6, 2025	26.95	27.04	26.73	26.79	26.79	0.11%	170,729
Jan 3, 2025	26.84	26.84	26.73	26.76	26.76	-1.07%	37,613
Jan 2, 2025	27.20	27.22	27.05	27.05	27.05	-3.05%	60,958
Dec 31, 2024	28.01	28.01	27.87	27.90	27.90	-2.07%	128,024
Dec 30, 2024	28.53	28.60	28.49	28.49	28.49	-0.38%	92,522
Dec 27, 2024	28.49	28.63	28.49	28.60	28.60	-0.17%	31,235
Dec 26, 2024	28.56	28.68	28.56	28.65	28.65	0.35%	34,291
Dec 24, 2024	28.63	28.63	28.49	28.55	28.55	1.28%	52,608
Dec 23, 2024	28.12	28.21	28.11	28.19	28.19	-0.35%	83,390
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