CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.68	33.97	33.68	33.95	33.95	1.07%	29,251
Nov 26, 2025	33.47	33.63	33.47	33.59	33.59	0.24%	53,726
Nov 25, 2025	33.44	33.53	33.39	33.51	33.51	1.21%	133,981
Nov 24, 2025	32.99	33.11	32.93	33.11	33.11	0.15%	11,512
Nov 21, 2025	32.98	33.13	32.80	33.06	33.06	-1.20%	87,149
Nov 20, 2025	33.79	33.88	33.46	33.46	33.46	-1.24%	63,672
Nov 19, 2025	33.89	33.96	33.80	33.88	33.88	-0.15%	16,100
Nov 18, 2025	33.85	33.97	33.79	33.93	33.93	0.12%	57,155
Nov 17, 2025	33.98	34.07	33.82	33.89	33.89	-0.88%	162,732
Nov 14, 2025	34.19	34.33	34.14	34.19	34.19	-1.30%	17,871
Nov 13, 2025	34.76	34.80	34.58	34.64	34.64	0.61%	24,773
Nov 12, 2025	34.47	34.47	34.38	34.43	34.43	-0.12%	47,007
Nov 11, 2025	34.55	34.58	34.47	34.47	34.47	-0.86%	20,604
Nov 10, 2025	34.81	34.83	34.68	34.77	34.77	0.49%	37,498
Nov 7, 2025	34.54	34.60	34.38	34.60	34.60	0.03%	38,650
Nov 6, 2025	34.70	34.77	34.53	34.59	34.59	0.61%	144,033
Nov 5, 2025	34.12	34.38	34.12	34.38	34.38	1.21%	60,325
Nov 4, 2025	34.06	34.11	33.95	33.97	33.97	-1.18%	179,204
Nov 3, 2025	34.44	34.44	34.32	34.38	34.38	0.22%	78,854
Oct 31, 2025	34.36	34.38	34.23	34.30	34.30	-1.72%	224,189
Oct 30, 2025	34.88	34.95	34.82	34.90	34.90	-1.05%	84,099
Oct 29, 2025	35.21	35.37	35.15	35.27	35.27	0.92%	63,482
Oct 28, 2025	34.79	34.96	34.78	34.95	34.95	-	92,802
Oct 27, 2025	34.90	34.98	34.85	34.95	34.95	1.36%	381,050
Oct 24, 2025	34.46	34.50	34.36	34.48	34.48	1.23%	131,909
Oct 23, 2025	33.97	34.13	33.97	34.06	34.06	0.59%	81,942
Oct 22, 2025	33.86	33.90	33.72	33.86	33.86	-0.06%	18,698
Oct 21, 2025	33.94	33.94	33.84	33.88	33.88	0.71%	34,063
Oct 20, 2025	33.56	33.67	33.50	33.64	33.64	0.09%	43,155
Oct 17, 2025	33.45	33.65	33.45	33.61	33.61	-1.21%	55,004
Oct 16, 2025	34.15	34.21	34.02	34.02	34.02	0.09%	57,945
Oct 15, 2025	33.99	34.04	33.86	33.99	33.99	1.31%	118,842
Oct 14, 2025	33.36	33.68	33.33	33.55	33.55	-1.15%	193,989
Oct 13, 2025	34.01	34.05	33.91	33.94	33.94	3.10%	118,845
Oct 10, 2025	34.18	34.20	32.81	32.92	32.92	-4.41%	216,379
Oct 9, 2025	34.73	34.77	34.39	34.44	34.44	0.67%	93,288
Oct 8, 2025	34.26	34.29	34.11	34.21	34.21	-0.15%	48,289
Oct 7, 2025	34.39	34.42	34.18	34.26	34.26	-0.32%	29,476
Oct 6, 2025	34.26	34.38	34.22	34.37	34.37	-0.06%	77,513
Oct 3, 2025	34.43	34.43	34.32	34.39	34.39	-0.37%	49,623
Oct 2, 2025	34.71	34.73	34.50	34.52	34.52	0.43%	76,837
Oct 1, 2025	34.29	34.42	34.29	34.37	34.37	0.09%	27,211
Sep 30, 2025	34.32	34.37	34.24	34.34	34.34	0.41%	31,157
Sep 29, 2025	34.09	34.24	34.09	34.20	34.20	1.97%	77,714
Sep 26, 2025	33.54	33.59	33.45	33.54	33.54	-1.00%	235,071
Sep 25, 2025	33.94	33.94	33.84	33.88	33.88	0.59%	48,585
Sep 24, 2025	33.79	33.79	33.63	33.68	33.68	0.63%	66,189
Sep 23, 2025	33.64	33.64	33.46	33.47	33.47	-0.59%	58,877
Sep 22, 2025	33.66	33.68	33.62	33.67	33.67	0.66%	85,631
Sep 19, 2025	33.63	33.63	33.45	33.45	33.45	-0.09%	56,935