Nyssa Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.28	2.28	2.19	2.25	2.25	0.45%	396,994
Mar 5, 2026	2.16	2.28	2.16	2.24	2.24	-0.44%	50,883
Mar 4, 2026	2.29	2.29	2.14	2.25	2.25	-	79,745
Mar 2, 2026	2.24	2.31	2.23	2.25	2.25	-3.85%	74,498
Feb 27, 2026	2.44	2.50	2.33	2.34	2.34	-3.70%	15,140
Feb 26, 2026	2.46	2.47	2.36	2.43	2.43	-	10,456
Feb 25, 2026	2.48	2.48	2.33	2.43	2.43	-	17,372
Feb 24, 2026	2.57	2.57	2.40	2.43	2.43	-3.19%	44,533
Feb 23, 2026	2.46	2.64	2.46	2.51	2.51	-2.71%	19,998
Feb 20, 2026	2.57	2.67	2.56	2.58	2.58	-4.09%	203,525
Feb 19, 2026	2.69	2.69	2.69	2.69	2.69	4.67%	57,546
Feb 18, 2026	2.47	2.58	2.40	2.57	2.57	4.47%	883,845
Feb 17, 2026	2.48	2.48	2.42	2.46	2.46	1.65%	25,641
Feb 16, 2026	2.45	2.45	2.39	2.42	2.42	1.26%	32,775
Feb 13, 2026	2.30	2.49	2.30	2.39	2.39	-0.42%	24,146
Feb 12, 2026	2.46	2.49	2.33	2.40	2.40	-1.64%	96,571
Feb 11, 2026	2.51	2.51	2.35	2.44	2.44	-0.81%	21,969
Feb 10, 2026	2.41	2.51	2.35	2.46	2.46	2.07%	43,432
Feb 9, 2026	2.51	2.51	2.34	2.41	2.41	-1.23%	28,234
Feb 6, 2026	2.52	2.56	2.41	2.44	2.44	-3.17%	16,315
Feb 5, 2026	2.62	2.62	2.38	2.52	2.52	0.80%	44,303
Feb 4, 2026	2.47	2.54	2.35	2.50	2.50	3.31%	87,851
Feb 3, 2026	2.44	2.53	2.35	2.42	2.42	-1.22%	101,328
Feb 2, 2026	2.44	2.56	2.32	2.45	2.45	0.41%	32,126
Feb 1, 2026	2.46	2.46	2.36	2.44	2.44	3.83%	50,625
Jan 30, 2026	2.22	2.35	2.21	2.35	2.35	4.91%	64,103
Jan 29, 2026	2.34	2.37	2.22	2.24	2.24	-3.86%	119,940
Jan 28, 2026	2.49	2.49	2.32	2.33	2.33	-4.51%	132,834
Jan 27, 2026	2.36	2.46	2.31	2.44	2.44	0.41%	45,042
Jan 23, 2026	2.35	2.50	2.34	2.43	2.43	-0.41%	86,278
Jan 22, 2026	2.47	2.52	2.35	2.44	2.44	-1.21%	79,657
Jan 21, 2026	2.34	2.53	2.34	2.47	2.47	0.41%	170,314
Jan 20, 2026	2.47	2.60	2.46	2.46	2.46	-4.65%	57,595
Jan 19, 2026	2.57	2.64	2.40	2.58	2.58	2.38%	147,984
Jan 16, 2026	2.52	2.58	2.50	2.52	2.52	0.80%	23,763
Jan 14, 2026	2.49	2.53	2.32	2.50	2.50	2.46%	189,643
Jan 13, 2026	2.61	2.63	2.44	2.44	2.44	-4.69%	109,114
Jan 12, 2026	2.57	2.73	2.56	2.56	2.56	-4.83%	100,490
Jan 9, 2026	2.73	2.75	2.60	2.69	2.69	-1.10%	49,406
Jan 8, 2026	2.92	2.95	2.69	2.72	2.72	-3.89%	226,720
Jan 7, 2026	2.80	2.97	2.69	2.83	2.83	-	193,033
Jan 6, 2026	2.80	3.08	2.80	2.83	2.83	-3.74%	109,113
Jan 5, 2026	2.94	2.94	2.94	2.94	2.94	-4.85%	53,631
Jan 2, 2026	3.40	3.41	3.09	3.09	3.09	-4.92%	211,256
Jan 1, 2026	3.25	3.25	3.10	3.25	3.25	4.84%	117,837
Dec 31, 2025	3.09	3.10	3.02	3.10	3.10	4.73%	79,154
Dec 30, 2025	2.96	2.96	2.85	2.96	2.96	4.96%	305,965
Dec 29, 2025	2.79	2.82	2.74	2.82	2.82	4.83%	80,581
Dec 26, 2025	2.69	2.69	2.69	2.69	2.69	4.67%	233,789
Dec 24, 2025	2.56	2.57	2.56	2.57	2.57	4.90%	40,873