CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	34.26	34.36	34.22	34.34	-	-0.16%	64,249
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
Sep 18, 2025	33.52	33.52	33.41	33.48	33.48	-1.41%	72,876
Sep 17, 2025	34.02	34.04	33.90	33.96	33.96	0.56%	71,676
Sep 16, 2025	33.71	33.81	33.64	33.77	33.77	-0.12%	43,702
Sep 15, 2025	33.89	33.89	33.78	33.81	33.81	0.63%	118,120
Sep 12, 2025	33.70	33.71	33.60	33.60	33.60	-1.00%	89,763
Sep 11, 2025	33.82	34.01	33.81	33.94	33.94	3.35%	692,582
Sep 10, 2025	32.98	33.00	32.79	32.84	32.84	-0.30%	140,544
Sep 9, 2025	33.03	33.05	32.94	32.94	32.94	-0.60%	54,539
Sep 8, 2025	33.09	33.16	33.07	33.14	33.14	0.36%	60,847
Sep 5, 2025	33.03	33.10	32.94	33.02	33.02	2.45%	28,239
Sep 4, 2025	32.20	32.28	32.10	32.23	32.23	-2.16%	64,376
Sep 3, 2025	33.00	33.00	32.87	32.94	32.94	-0.78%	59,878
Sep 2, 2025	33.00	33.21	33.00	33.20	33.20	-0.81%	296,001
Aug 29, 2025	33.50	33.50	33.41	33.47	33.47	0.93%	135,030
Aug 28, 2025	32.98	33.16	32.98	33.16	33.16	2.79%	57,837
Aug 27, 2025	32.30	32.32	32.24	32.26	32.26	-1.98%	95,123
Aug 26, 2025	32.94	33.01	32.90	32.91	32.91	-	116,481
Aug 25, 2025	32.90	33.03	32.89	32.91	32.91	0.61%	178,285
Aug 22, 2025	32.18	32.72	32.18	32.71	32.71	3.45%	220,224
Aug 21, 2025	31.58	31.66	31.58	31.62	31.62	-0.38%	82,015
Aug 20, 2025	31.46	31.74	31.46	31.74	31.74	2.32%	58,794
Aug 19, 2025	31.16	31.17	31.02	31.02	31.02	-0.96%	53,666
Aug 18, 2025	31.31	31.33	31.25	31.32	31.32	1.13%	90,706
Aug 15, 2025	31.06	31.06	30.93	30.97	30.97	0.81%	124,392
Aug 14, 2025	30.76	30.76	30.61	30.72	30.72	-0.94%	57,911
Aug 13, 2025	30.95	31.02	30.95	31.01	31.01	0.91%	78,809
Aug 12, 2025	30.46	30.73	30.46	30.73	30.73	1.44%	26,224
Aug 11, 2025	30.38	30.38	30.28	30.30	30.30	0.08%	42,329
Aug 8, 2025	30.22	30.30	30.20	30.27	30.27	-0.10%	10,000
Aug 7, 2025	30.33	30.33	30.21	30.30	30.30	-0.10%	52,773
Aug 6, 2025	30.20	30.33	30.13	30.33	30.33	0.53%	141,531
Aug 5, 2025	30.13	30.17	30.09	30.17	30.17	0.90%	59,979
Aug 4, 2025	29.88	29.92	29.85	29.90	29.90	1.01%	35,250
Aug 1, 2025	29.67	29.67	29.53	29.60	29.60	-0.27%	55,950
Jul 31, 2025	29.77	29.77	29.67	29.68	29.68	-1.85%	177,465
Jul 30, 2025	30.35	30.40	30.19	30.24	30.24	-0.66%	375,720
Jul 29, 2025	30.45	30.48	30.40	30.44	30.44	0.50%	108,357
Jul 28, 2025	30.39	30.39	30.24	30.29	30.29	-0.07%	76,370