CYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2024	0.51	0.53	0.49	0.51	0.51	1.72%	182,782
Mar 6, 2024	0.40	0.53	0.40	0.50	0.50	27.40%	506,350
Mar 5, 2024	0.36	0.42	0.35	0.39	0.39	3.83%	226,749
Mar 4, 2024	0.39	0.39	0.36	0.38	0.38	-4.80%	80,795
Mar 1, 2024	0.38	0.40	0.38	0.40	0.40	-1.83%	163,676
Feb 29, 2024	0.44	0.44	0.39	0.41	0.41	-7.87%	90,884
Feb 28, 2024	0.44	0.45	0.42	0.44	0.44	0.14%	58,743
Feb 27, 2024	0.46	0.46	0.41	0.44	0.44	-0.43%	171,480
Feb 26, 2024	0.48	0.48	0.42	0.44	0.44	-6.55%	701,605
Feb 23, 2024	0.50	0.50	0.46	0.47	0.47	-9.86%	158,700
Feb 22, 2024	0.55	0.56	0.50	0.52	0.52	-12.80%	230,763
Feb 21, 2024	0.58	0.61	0.58	0.60	0.60	-5.82%	133,004
Feb 20, 2024	0.62	0.64	0.61	0.64	0.64	1.16%	442,769
Feb 16, 2024	0.70	0.70	0.61	0.63	0.63	-12.38%	458,620
Feb 15, 2024	0.77	0.80	0.67	0.72	0.72	-14.66%	412,325
Feb 14, 2024	0.96	0.96	0.75	0.84	0.84	-6.40%	919,814
Feb 13, 2024	0.71	1.27	0.66	0.90	0.90	30.64%	504,520
Feb 12, 2024	0.84	0.84	0.63	0.69	0.69	-13.66%	1,142,424
Feb 9, 2024	0.95	0.95	0.79	0.80	0.80	-8.06%	156,232
Feb 8, 2024	1.06	1.06	0.83	0.87	0.87	-16.70%	174,609
Feb 7, 2024	1.22	1.22	1.03	1.04	1.04	-11.39%	143,555
Feb 6, 2024	1.22	1.29	1.17	1.18	1.18	-0.34%	83,181
Feb 5, 2024	1.51	1.51	1.10	1.18	1.18	-19.29%	175,506
Feb 2, 2024	1.56	1.56	1.44	1.46	1.46	-10.85%	27,292
Feb 1, 2024	1.53	1.65	1.48	1.64	1.64	4.73%	55,922
Jan 31, 2024	1.38	1.57	1.18	1.57	1.57	11.86%	134,424
Jan 30, 2024	1.49	1.49	1.37	1.40	1.40	2.94%	49,419
Jan 29, 2024	1.54	1.54	1.30	1.36	1.36	-9.33%	78,789
Jan 26, 2024	1.60	1.60	1.46	1.50	1.50	-11.76%	39,673
Jan 25, 2024	1.60	1.70	1.50	1.70	1.70	11.11%	40,136
Jan 24, 2024	1.70	1.70	1.40	1.53	1.53	-10.11%	116,387
Jan 23, 2024	1.85	1.85	1.70	1.70	1.70	-10.42%	56,327
Jan 22, 2024	2.42	2.42	1.76	1.90	1.90	-15.18%	144,027
Jan 19, 2024	2.36	2.36	2.20	2.24	2.24	-5.08%	32,979
Jan 18, 2024	2.48	2.50	2.11	2.36	2.36	-3.36%	92,791
Jan 17, 2024	2.33	2.53	2.33	2.44	2.44	7.77%	43,482
Jan 16, 2024	2.67	2.67	2.18	2.27	2.27	-10.79%	47,821
Jan 12, 2024	2.58	2.60	2.54	2.54	2.54	0.87%	17,043
Jan 11, 2024	2.78	2.80	2.40	2.52	2.52	-9.75%	54,944
Jan 10, 2024	3.16	3.16	2.79	2.79	2.79	-3.06%	32,514
Jan 9, 2024	3.88	3.88	2.86	2.88	2.88	-21.06%	105,453
Jan 8, 2024	4.28	4.28	3.60	3.65	3.65	-4.05%	34,728
Jan 5, 2024	3.59	4.15	3.59	3.80	3.80	8.94%	42,358
Jan 4, 2024	3.78	3.78	3.49	3.49	3.49	0.46%	36,212
Jan 3, 2024	4.52	4.52	3.24	3.47	3.47	-18.88%	74,358
Jan 2, 2024	4.59	4.59	4.28	4.28	4.28	5.37%	30,099
Dec 29, 2023	4.49	4.65	4.03	4.06	4.06	-9.61%	37,416
Dec 28, 2023	4.88	4.88	4.42	4.49	4.49	-4.38%	22,785
Dec 27, 2023	5.00	5.15	4.60	4.70	4.70	-3.05%	16,378
Dec 26, 2023	5.56	5.56	4.60	4.85	4.85	-9.21%	44,242
Dec 22, 2023	5.32	5.90	5.20	5.34	5.10	1.14%	16,880
Dec 21, 2023	5.60	5.60	5.11	5.28	5.04	-0.38%	47,763
Dec 20, 2023	4.60	5.66	4.60	5.30	5.06	-9.96%	115,814
Dec 19, 2023	6.39	6.39	5.22	5.89	5.62	-4.45%	367,322
Dec 18, 2023	6.57	6.57	6.04	6.16	5.88	1.85%	21,357
Dec 15, 2023	7.20	7.20	5.57	6.05	5.78	-9.89%	73,201
Dec 14, 2023	6.60	7.08	6.60	6.71	6.41	2.32%	19,107
Dec 13, 2023	6.40	6.81	6.16	6.56	6.26	-0.79%	31,039
Dec 12, 2023	7.56	7.56	6.27	6.61	6.31	-10.31%	41,386
Dec 11, 2023	8.20	8.20	7.07	7.37	7.04	-4.11%	15,677
Dec 8, 2023	9.03	9.03	7.49	7.69	7.34	-14.58%	22,051
Dec 7, 2023	9.40	9.40	8.84	9.00	8.59	-5.26%	10,499
Dec 6, 2023	9.60	9.60	8.92	9.50	9.07	-0.06%	13,214
Dec 5, 2023	10.40	10.40	8.92	9.51	9.08	-9.35%	20,754
Dec 4, 2023	11.05	11.26	9.61	10.49	10.01	-1.11%	18,483
Dec 1, 2023	11.21	11.23	9.80	10.60	10.13	0.13%	21,240
Nov 30, 2023	11.30	11.30	10.40	10.59	10.11	-4.77%	12,049
Nov 29, 2023	10.28	11.12	10.28	11.12	10.62	2.56%	11,937
Nov 28, 2023	11.58	11.58	10.12	10.84	10.35	-3.27%	17,430
Nov 27, 2023	13.84	13.84	10.80	11.21	10.70	-9.61%	23,704
Nov 24, 2023	13.20	13.20	11.60	12.40	11.84	0.81%	5,715
Nov 22, 2023	12.12	12.63	11.80	12.30	11.75	-1.30%	8,005
Nov 21, 2023	13.60	13.60	12.19	12.46	11.90	-3.84%	9,336
Nov 20, 2023	14.51	14.52	12.19	12.96	12.38	-7.43%	17,836
Nov 17, 2023	15.50	15.60	13.19	14.00	13.37	0.73%	11,037
Nov 16, 2023	15.56	15.56	13.42	13.90	13.27	-5.71%	290,125
Nov 15, 2023	15.59	16.00	14.13	14.74	14.08	-1.59%	12,830
Nov 14, 2023	14.00	15.44	13.20	14.98	14.30	1.31%	13,640
Nov 13, 2023	15.42	15.42	14.00	14.78	14.12	-0.90%	12,010
Nov 10, 2023	15.40	15.97	14.20	14.92	14.25	-1.86%	11,004
Nov 9, 2023	15.36	15.96	14.78	15.20	14.51	0.92%	12,804
Nov 8, 2023	16.20	16.50	14.66	15.06	14.38	-5.40%	11,525
Nov 7, 2023	16.96	17.80	14.80	15.92	15.20	-4.08%	21,262
Nov 6, 2023	18.00	18.80	16.26	16.60	15.85	-7.47%	76,032
Nov 3, 2023	18.40	19.01	17.40	17.94	17.13	-12.91%	64,224
Nov 2, 2023	40.20	40.20	18.00	20.60	19.67	-50.24%	60,046
Nov 1, 2023	62.40	63.90	40.40	41.40	39.53	-33.23%	101,471
Oct 31, 2023	70.00	72.40	60.60	62.00	59.20	-11.43%	19,273
Oct 30, 2023	108.00	108.00	67.20	70.00	66.84	-35.54%	34,279
Oct 27, 2023	99.40	114.00	88.20	108.60	103.70	1.50%	20,282
Oct 26, 2023	92.40	118.40	86.60	107.00	102.17	20.22%	23,278
Oct 25, 2023	78.40	94.60	70.00	89.00	84.99	13.52%	25,125
Oct 24, 2023	88.00	90.00	73.41	78.40	74.86	-22.22%	12,426
Oct 23, 2023	110.00	118.00	87.23	100.80	96.25	-1.75%	26,056
Oct 20, 2023	95.60	108.27	82.00	102.60	97.97	16.59%	23,323
Oct 19, 2023	75.40	92.00	64.20	88.00	84.03	17.49%	18,315
Oct 18, 2023	61.40	80.00	60.00	74.90	71.52	21.20%	22,985
Oct 17, 2023	63.00	67.64	55.20	61.80	59.01	1.98%	11,538
Oct 16, 2023	72.60	72.80	60.00	60.60	57.87	-20.26%	13,402
Oct 13, 2023	75.20	83.40	67.80	76.00	72.57	5.85%	151,014