Nyssa Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.53	2.60	2.47	2.56	2.56	1.19%	14,439
Jun 2, 2026	2.56	2.61	2.46	2.53	2.53	-0.78%	44,901
Jun 1, 2026	2.55	2.67	2.53	2.55	2.55	-1.16%	23,924
May 29, 2026	2.57	2.60	2.50	2.58	2.58	-0.77%	17,034
May 27, 2026	2.64	2.64	2.56	2.60	2.60	0.78%	37,263
May 26, 2026	2.52	2.67	2.52	2.58	2.58	-	25,974
May 25, 2026	2.63	2.66	2.57	2.58	2.58	0.39%	22,543
May 22, 2026	2.63	2.70	2.51	2.57	2.57	-1.91%	18,811
May 21, 2026	2.51	2.75	2.51	2.62	2.62	4.80%	71,685
May 20, 2026	2.49	2.62	2.45	2.50	2.50	-0.79%	32,982
May 19, 2026	2.46	2.62	2.45	2.52	2.52	0.40%	17,306
May 18, 2026	2.62	2.64	2.45	2.51	2.51	-2.33%	69,362
May 15, 2026	2.55	2.64	2.54	2.57	2.57	-0.77%	9,436
May 14, 2026	2.74	2.74	2.50	2.59	2.59	-2.26%	73,917
May 13, 2026	2.75	2.75	2.50	2.65	2.65	4.33%	32,050
May 12, 2026	2.48	2.66	2.48	2.54	2.54	0.79%	87,116
May 11, 2026	2.53	2.68	2.45	2.52	2.52	-1.95%	42,608
May 8, 2026	2.44	2.71	2.44	2.57	2.57	1.58%	45,122
May 7, 2026	2.65	2.65	2.47	2.53	2.53	-0.39%	50,977
May 6, 2026	2.46	2.55	2.46	2.54	2.54	0.40%	45,304
May 5, 2026	2.70	2.70	2.50	2.53	2.53	-2.32%	33,102
May 4, 2026	2.71	2.71	2.46	2.59	2.59	-	64,676
Apr 30, 2026	2.63	2.67	2.56	2.59	2.59	-1.15%	15,441
Apr 29, 2026	2.51	2.75	2.45	2.62	2.62	4.38%	88,597
Apr 28, 2026	2.61	2.61	2.48	2.51	2.51	-2.33%	41,143
Apr 27, 2026	2.51	2.74	2.46	2.57	2.57	0.78%	21,796
Apr 24, 2026	2.68	2.69	2.50	2.55	2.55	-1.54%	24,475
Apr 23, 2026	2.56	2.75	2.53	2.59	2.59	-1.52%	64,028
Apr 22, 2026	2.61	2.72	2.60	2.63	2.63	0.77%	28,603
Apr 21, 2026	2.56	2.65	2.51	2.61	2.61	1.56%	21,771
Apr 20, 2026	2.60	2.60	2.45	2.57	2.57	-1.15%	31,394
Apr 17, 2026	2.48	2.64	2.48	2.60	2.60	4.00%	89,929
Apr 16, 2026	2.73	2.73	2.46	2.50	2.50	-0.40%	60,194
Apr 15, 2026	2.57	2.57	2.45	2.51	2.51	6.81%	89,998
Apr 13, 2026	2.34	2.47	2.32	2.35	2.35	-5.24%	31,264
Apr 10, 2026	2.45	2.73	2.45	2.48	2.48	-0.80%	104,557
Apr 9, 2026	2.50	2.50	2.31	2.50	2.50	2.46%	35,477
Apr 8, 2026	2.51	2.51	2.31	2.44	2.44	6.55%	56,135
Apr 7, 2026	2.21	2.30	2.21	2.29	2.29	-0.43%	35,620
Apr 6, 2026	2.32	2.32	2.20	2.30	2.30	0.88%	30,025
Apr 2, 2026	2.26	2.29	2.23	2.28	2.28	0.88%	65,995
Apr 1, 2026	2.17	2.27	2.17	2.26	2.26	4.15%	35,424
Mar 30, 2026	2.30	2.32	2.15	2.17	2.17	-3.98%	65,155
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