Nyssa Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.08	2.20	2.01	2.05	2.05	0.49%	78,135
Sep 24, 2026	2.02	2.08	2.00	2.04	2.04	-	36,373
Sep 23, 2026	2.04	2.08	2.02	2.04	2.04	-	17,978
Sep 22, 2026	2.10	2.10	2.02	2.04	2.04	-2.86%	27,369
Sep 21, 2026	2.07	2.17	2.00	2.10	2.10	2.44%	36,545
Sep 18, 2026	2.06	2.26	2.04	2.05	2.05	-0.97%	49,860
Sep 17, 2026	2.05	2.27	2.05	2.07	2.07	-1.90%	44,810
Sep 16, 2026	2.11	2.17	2.02	2.11	2.11	-	55,419
Sep 15, 2026	2.06	2.28	2.05	2.11	2.11	-0.47%	42,445
Sep 11, 2026	2.29	2.29	2.10	2.12	2.12	-	36,924
Sep 10, 2026	2.20	2.30	2.05	2.12	2.12	-1.85%	29,157
Sep 9, 2026	2.24	2.24	2.15	2.16	2.16	-1.82%	14,017
Sep 8, 2026	2.10	2.25	2.10	2.20	2.20	-	28,380
Sep 7, 2026	2.23	2.28	2.18	2.20	2.20	0.46%	31,498
Sep 4, 2026	2.20	2.28	2.19	2.19	2.19	0.46%	19,194
Sep 3, 2026	2.19	2.29	2.16	2.18	2.18	-0.46%	20,382
Sep 2, 2026	2.10	2.22	2.10	2.19	2.19	1.39%	10,834
Sep 1, 2026	2.17	2.20	2.15	2.16	2.16	-2.70%	23,423
Aug 31, 2026	2.18	2.25	2.15	2.22	2.22	-	38,017
Aug 28, 2026	2.29	2.30	2.15	2.22	2.22	-0.45%	39,248
Aug 27, 2026	2.32	2.32	2.20	2.23	2.23	-2.19%	23,479
Aug 26, 2026	2.29	2.29	2.17	2.28	2.28	3.64%	25,803
Aug 25, 2026	2.26	2.30	2.12	2.20	2.20	1.38%	22,021
Aug 24, 2026	2.32	2.32	2.10	2.17	2.17	-3.13%	26,209
Aug 21, 2026	2.35	2.35	2.22	2.24	2.24	1.82%	19,216
Aug 20, 2026	2.24	2.25	2.20	2.20	2.20	-	13,883
Aug 19, 2026	2.26	2.26	2.14	2.20	2.20	-2.22%	15,488
Aug 18, 2026	2.26	2.26	2.15	2.25	2.25	-	20,759
Aug 17, 2026	2.21	2.26	2.20	2.25	2.25	-1.32%	11,108
Aug 14, 2026	2.30	2.30	2.16	2.28	2.28	0.88%	9,461
Aug 13, 2026	2.25	2.28	2.15	2.26	2.26	2.73%	20,175
Aug 12, 2026	2.25	2.28	2.19	2.20	2.20	-2.22%	27,258
Aug 11, 2026	2.19	2.25	2.15	2.25	2.25	2.74%	44,553
Aug 10, 2026	2.29	2.32	2.18	2.19	2.19	-2.23%	33,349
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