CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.54	28.54	28.46	28.46	28.46	-1.15%	16,099
Jun 26, 2025	28.78	28.80	28.73	28.79	28.79	-0.05%	63,790
Jun 25, 2025	28.83	28.83	28.74	28.81	28.81	0.89%	80,403
Jun 24, 2025	28.34	28.55	28.34	28.55	28.55	1.86%	111,829
Jun 23, 2025	28.00	28.07	27.95	28.03	28.03	0.38%	34,730
Jun 20, 2025	28.00	28.01	27.90	27.93	27.93	-0.13%	73,965
Jun 18, 2025	28.05	28.05	27.96	27.96	27.96	-0.14%	58,486
Jun 17, 2025	28.08	28.08	27.99	28.00	28.00	-0.43%	14,962
Jun 16, 2025	28.20	28.21	28.12	28.12	28.12	-0.11%	50,221
Jun 13, 2025	28.13	28.19	28.09	28.15	28.04	-0.95%	23,322
Jun 12, 2025	28.38	28.42	28.36	28.42	28.31	0.46%	49,913
Jun 11, 2025	28.29	28.30	28.20	28.29	28.18	0.68%	70,795
Jun 10, 2025	28.14	28.17	28.08	28.10	27.99	-0.71%	277,253
Jun 9, 2025	28.32	28.35	28.27	28.30	28.19	0.28%	69,014
Jun 6, 2025	28.12	28.22	28.12	28.22	28.11	-0.25%	66,603
Jun 5, 2025	28.42	28.42	28.26	28.29	28.18	0.39%	116,261
Jun 4, 2025	28.14	28.21	28.09	28.18	28.07	0.79%	107,261
Jun 3, 2025	27.97	27.99	27.90	27.96	27.85	0.87%	38,720
Jun 2, 2025	27.71	27.77	27.63	27.72	27.61	0.18%	66,749
May 30, 2025	27.79	27.82	27.64	27.67	27.56	-1.25%	92,879
May 29, 2025	28.08	28.10	27.96	28.02	27.91	0.68%	44,896
May 28, 2025	27.85	27.88	27.81	27.83	27.72	-0.25%	52,275
May 27, 2025	27.90	27.91	27.86	27.90	27.79	-1.06%	53,206
May 23, 2025	28.22	28.28	28.18	28.20	28.09	-0.35%	33,194
May 22, 2025	28.33	28.36	28.28	28.30	28.19	-0.35%	19,423
May 21, 2025	28.39	28.48	28.38	28.40	28.29	0.42%	47,237
May 20, 2025	28.24	28.31	28.23	28.28	28.17	0.50%	29,255
May 19, 2025	28.10	28.16	28.03	28.14	28.03	-0.35%	47,316
May 16, 2025	28.21	28.26	28.15	28.24	28.13	-0.04%	102,837
May 15, 2025	28.26	28.29	28.20	28.25	28.14	-1.15%	147,515
May 14, 2025	28.66	28.66	28.54	28.58	28.47	0.85%	92,034
May 13, 2025	28.28	28.36	28.28	28.34	28.23	-0.39%	94,091
May 12, 2025	28.46	28.46	28.34	28.45	28.34	2.41%	199,734
May 9, 2025	27.90	27.90	27.78	27.78	27.67	-0.25%	31,493
May 8, 2025	27.85	27.87	27.76	27.85	27.74	0.98%	71,509
May 7, 2025	27.68	27.68	27.56	27.58	27.47	-0.86%	62,069
May 6, 2025	27.73	27.85	27.71	27.82	27.71	0.43%	90,267
May 5, 2025	27.77	27.84	27.65	27.70	27.59	0.14%	126,943
May 2, 2025	27.64	27.71	27.52	27.66	27.55	2.75%	188,696
May 1, 2025	27.11	27.11	26.89	26.92	26.81	-0.52%	51,808
Apr 30, 2025	27.14	27.15	27.01	27.06	26.95	-0.29%	147,404
Apr 29, 2025	27.18	27.18	27.11	27.14	27.03	-	95,613
Apr 28, 2025	27.12	27.20	27.11	27.14	27.03	-0.40%	82,628
Apr 25, 2025	27.25	27.26	27.14	27.25	27.14	-0.15%	78,207
Apr 24, 2025	27.28	27.38	27.26	27.29	27.18	0.33%	210,599
Apr 23, 2025	27.33	27.35	27.20	27.20	27.09	0.15%	333,097
Apr 22, 2025	27.18	27.27	27.11	27.16	27.05	0.44%	86,596
Apr 21, 2025	27.02	27.19	27.00	27.04	26.93	0.82%	75,396
Apr 17, 2025	26.95	27.00	26.82	26.82	26.71	-0.37%	56,225
Apr 16, 2025	27.02	27.07	26.87	26.92	26.81	0.82%	152,818