CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	27.71	27.77	27.63	27.72	27.72	0.18%	66,749
May 30, 2025	27.79	27.82	27.64	27.67	27.67	-1.25%	92,879
May 29, 2025	28.08	28.10	27.96	28.02	28.02	0.68%	44,896
May 28, 2025	27.85	27.88	27.81	27.83	27.83	-0.25%	52,275
May 27, 2025	27.90	27.91	27.86	27.90	27.90	-1.06%	53,206
May 23, 2025	28.22	28.28	28.18	28.20	28.20	-0.35%	33,194
May 22, 2025	28.33	28.36	28.28	28.30	28.30	-0.35%	19,423
May 21, 2025	28.39	28.48	28.38	28.40	28.40	0.42%	47,237
May 20, 2025	28.24	28.31	28.23	28.28	28.28	0.50%	29,255
May 19, 2025	28.10	28.16	28.03	28.14	28.14	-0.35%	47,316
May 16, 2025	28.21	28.26	28.15	28.24	28.24	-0.04%	102,837
May 15, 2025	28.26	28.29	28.20	28.25	28.25	-1.15%	147,515
May 14, 2025	28.66	28.66	28.54	28.58	28.58	0.85%	92,034
May 13, 2025	28.28	28.36	28.28	28.34	28.34	-0.39%	94,091
May 12, 2025	28.46	28.46	28.34	28.45	28.45	2.41%	199,734
May 9, 2025	27.90	27.90	27.78	27.78	27.78	-0.25%	31,493
May 8, 2025	27.85	27.87	27.76	27.85	27.85	0.98%	71,509
May 7, 2025	27.68	27.68	27.56	27.58	27.58	-0.86%	62,069
May 6, 2025	27.73	27.85	27.71	27.82	27.82	0.43%	90,267
May 5, 2025	27.77	27.84	27.65	27.70	27.70	0.14%	126,943
May 2, 2025	27.64	27.71	27.52	27.66	27.66	2.75%	188,696
May 1, 2025	27.11	27.11	26.89	26.92	26.92	-0.52%	51,808
Apr 30, 2025	27.14	27.15	27.01	27.06	27.06	-0.29%	147,404
Apr 29, 2025	27.18	27.18	27.11	27.14	27.14	-	95,613
Apr 28, 2025	27.12	27.20	27.11	27.14	27.14	-0.40%	82,628
Apr 25, 2025	27.25	27.26	27.14	27.25	27.25	-0.15%	78,207
Apr 24, 2025	27.28	27.38	27.26	27.29	27.29	0.33%	210,599
Apr 23, 2025	27.33	27.35	27.20	27.20	27.20	0.15%	333,097
Apr 22, 2025	27.18	27.27	27.11	27.16	27.16	0.44%	86,596
Apr 21, 2025	27.02	27.19	27.00	27.04	27.04	0.82%	75,396
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