Nyssa Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.30	2.30	2.20	2.26	2.26	1.80%	19,053
Mar 25, 2026	2.30	2.30	2.16	2.22	2.22	-0.45%	30,455
Mar 24, 2026	2.23	2.30	2.14	2.23	2.23	-	40,232
Mar 23, 2026	2.18	2.32	2.18	2.23	2.23	-1.76%	34,805
Mar 20, 2026	2.25	2.39	2.25	2.27	2.27	-1.73%	36,895
Mar 19, 2026	2.32	2.34	2.21	2.31	2.31	-	42,228
Mar 18, 2026	2.23	2.36	2.22	2.31	2.31	1.76%	22,049
Mar 17, 2026	2.26	2.36	2.23	2.27	2.27	-	25,312
Mar 16, 2026	2.24	2.42	2.24	2.27	2.27	-2.99%	28,509
Mar 13, 2026	2.35	2.39	2.22	2.34	2.34	0.86%	140,107
Mar 12, 2026	2.34	2.44	2.27	2.32	2.32	-0.43%	206,459
Mar 11, 2026	2.19	2.33	2.19	2.33	2.33	4.95%	110,178
Mar 10, 2026	2.27	2.27	2.19	2.22	2.22	-0.45%	77,064
Mar 9, 2026	2.25	2.34	2.14	2.23	2.23	-0.89%	52,994
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