CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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