Nyssa Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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