Nyssa Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.20	2.28	2.20	2.24	2.24	0.45%	12,599
Aug 6, 2026	2.16	2.39	2.16	2.23	2.23	-	22,783
Aug 5, 2026	2.30	2.30	2.17	2.23	2.23	-0.89%	35,914
Aug 4, 2026	2.30	2.32	2.21	2.25	2.25	-2.17%	31,262
Aug 3, 2026	2.32	2.32	2.15	2.30	2.30	6.98%	35,929
Jul 31, 2026	2.17	2.33	2.10	2.15	2.15	-0.92%	32,802
Jul 30, 2026	2.18	2.30	2.10	2.17	2.17	-2.25%	74,037
Jul 29, 2026	2.44	2.44	2.11	2.22	2.22	-	14,140
Jul 28, 2026	2.20	2.33	2.19	2.22	2.22	0.91%	31,595
Jul 27, 2026	2.23	2.40	2.20	2.20	2.20	0.46%	11,605
Jul 24, 2026	2.19	2.33	2.17	2.19	2.19	-0.90%	32,637
Jul 23, 2026	2.21	2.29	2.19	2.21	2.21	-	19,385
Jul 22, 2026	2.25	2.29	2.15	2.21	2.21	-4.33%	78,470
Jul 21, 2026	2.39	2.39	2.23	2.31	2.31	-1.28%	10,780
Jul 20, 2026	2.10	2.43	2.04	2.34	2.34	6.36%	62,740
Jul 17, 2026	2.26	2.31	2.15	2.20	2.20	-4.35%	114,495
Jul 16, 2026	2.32	2.39	2.27	2.30	2.30	-0.86%	20,689
Jul 15, 2026	2.37	2.39	2.24	2.32	2.32	-2.11%	37,262
Jul 14, 2026	2.48	2.48	2.32	2.37	2.37	-4.44%	14,134
Jul 13, 2026	2.55	2.55	2.41	2.48	2.48	4.64%	30,087
Jul 10, 2026	2.31	2.40	2.31	2.37	2.37	2.16%	31,383
Jul 9, 2026	2.40	2.40	2.30	2.32	2.32	-2.52%	22,144
Jul 8, 2026	2.30	2.41	2.25	2.38	2.38	2.15%	43,785
Jul 7, 2026	2.37	2.44	2.28	2.33	2.33	-3.32%	60,925
Jul 6, 2026	2.39	2.53	2.30	2.41	2.41	-0.82%	33,472
Jul 3, 2026	2.40	2.50	2.39	2.43	2.43	-0.82%	8,667
Jul 2, 2026	2.53	2.53	2.32	2.45	2.45	2.08%	26,083
Jul 1, 2026	2.40	2.54	2.35	2.40	2.40	-2.04%	54,045
Jun 30, 2026	2.40	2.56	2.40	2.45	2.45	-	13,641
Jun 29, 2026	2.44	2.57	2.34	2.45	2.45	-	19,521
Jun 25, 2026	2.48	2.74	2.44	2.45	2.45	-0.81%	13,996
Jun 24, 2026	2.45	2.54	2.41	2.47	2.47	1.23%	29,143
Jun 23, 2026	2.55	2.55	2.44	2.44	2.44	-2.01%	24,016
Jun 22, 2026	2.44	2.57	2.44	2.49	2.49	-0.80%	19,331
Jun 19, 2026	2.41	2.59	2.41	2.51	2.51	-1.18%	30,295
Jun 18, 2026	2.51	2.58	2.48	2.54	2.54	0.40%	39,067
Jun 17, 2026	2.36	2.60	2.36	2.53	2.53	-1.17%	32,645
Jun 16, 2026	2.47	2.57	2.47	2.56	2.56	3.64%	31,395
Jun 15, 2026	2.62	2.62	2.35	2.47	2.47	-4.63%	74,163
Jun 12, 2026	2.70	2.70	2.51	2.59	2.59	4.02%	25,959
Jun 11, 2026	2.60	2.61	2.45	2.49	2.49	-1.19%	26,289
Jun 10, 2026	2.99	2.99	2.50	2.52	2.52	-0.40%	121,114
Jun 9, 2026	2.51	2.56	2.43	2.53	2.53	0.40%	33,702
Jun 8, 2026	2.42	2.68	2.42	2.52	2.52	0.40%	23,902
Jun 5, 2026	2.50	2.74	2.50	2.51	2.51	0.40%	35,926
Jun 4, 2026	2.44	2.53	2.44	2.50	2.50	-2.34%	48,077
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