CNYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.21	35.30	34.79	35.09	35.09	-0.57%	32,191
Mar 4, 2026	35.20	35.30	35.08	35.29	35.29	1.12%	23,040
Mar 3, 2026	35.02	35.02	34.44	34.90	34.90	-3.40%	158,343
Mar 2, 2026	35.78	36.20	35.78	36.13	36.13	-0.06%	125,620
Feb 27, 2026	36.07	36.16	36.05	36.15	36.15	0.53%	37,579
Feb 26, 2026	36.24	36.24	35.85	35.96	35.96	-1.10%	35,636
Feb 25, 2026	36.21	36.37	36.11	36.36	36.36	1.17%	16,017
Feb 24, 2026	35.63	35.95	35.63	35.94	35.94	0.25%	36,013
Feb 23, 2026	35.96	36.00	35.76	35.85	35.85	0.17%	18,435
Feb 20, 2026	35.36	35.80	35.33	35.79	35.79	0.47%	32,872
Feb 19, 2026	35.63	35.64	35.49	35.62	35.62	-0.50%	18,452
Feb 18, 2026	35.76	35.88	35.72	35.80	35.80	0.42%	128,890
Feb 17, 2026	35.51	35.68	35.44	35.65	35.65	0.80%	25,898
Feb 13, 2026	35.29	35.43	35.25	35.37	35.37	-0.54%	20,233
Feb 12, 2026	35.81	35.81	35.50	35.56	35.56	-0.56%	58,922
Feb 11, 2026	35.68	35.79	35.54	35.76	35.76	0.13%	73,405
Feb 10, 2026	35.74	35.79	35.65	35.72	35.72	-0.29%	40,210
Feb 9, 2026	35.61	35.86	35.61	35.82	35.82	1.16%	124,363
Feb 6, 2026	35.13	35.41	35.13	35.41	35.41	1.64%	26,689
Feb 5, 2026	35.10	35.11	34.78	34.84	34.84	-0.85%	62,975
Feb 4, 2026	35.33	35.39	35.10	35.14	35.14	0.40%	29,648
Feb 3, 2026	35.06	35.09	34.77	35.00	35.00	0.81%	217,129
Feb 2, 2026	34.74	34.83	34.69	34.72	34.72	-1.11%	66,425
Jan 30, 2026	35.32	35.42	35.08	35.11	35.11	-2.17%	48,390
Jan 29, 2026	35.89	35.95	35.59	35.89	35.89	1.04%	83,590
Jan 28, 2026	35.63	35.63	35.46	35.52	35.52	-0.34%	29,119
Jan 27, 2026	35.45	35.66	35.45	35.64	35.64	0.17%	74,004
Jan 26, 2026	35.51	35.64	35.49	35.58	35.58	0.08%	39,591
Jan 23, 2026	35.39	35.59	35.29	35.55	35.55	-0.64%	228,332
Jan 22, 2026	35.75	35.88	35.69	35.78	35.78	-0.07%	453,865
Jan 21, 2026	35.80	35.90	35.70	35.81	35.81	0.86%	435,960
Jan 20, 2026	35.55	35.59	35.42	35.50	35.50	-0.04%	40,459
Jan 16, 2026	35.61	35.61	35.45	35.52	35.52	-0.99%	40,445
Jan 15, 2026	35.75	35.88	35.72	35.87	35.87	0.76%	23,443
Jan 14, 2026	35.57	35.60	35.48	35.60	35.60	0.03%	22,848
Jan 13, 2026	35.76	35.80	35.59	35.59	35.59	-1.77%	36,456
Jan 12, 2026	36.01	36.28	36.00	36.23	36.23	1.12%	55,291
Jan 9, 2026	35.72	35.84	35.67	35.83	35.83	0.96%	26,534
Jan 8, 2026	35.42	35.50	35.36	35.49	35.49	-0.03%	22,412
Jan 7, 2026	35.52	35.57	35.39	35.50	35.50	-0.39%	38,541
Jan 6, 2026	35.66	35.76	35.54	35.64	35.64	1.22%	52,927
Jan 5, 2026	35.00	35.22	34.98	35.21	35.21	0.86%	132,182
Jan 2, 2026	34.97	34.97	34.84	34.91	34.91	0.95%	37,196
Dec 31, 2025	34.53	34.58	34.41	34.58	34.58	-0.03%	19,614
Dec 30, 2025	34.57	34.63	34.51	34.59	34.59	0.64%	10,440
Dec 29, 2025	34.36	34.45	34.25	34.37	34.37	-0.98%	15,519
Dec 26, 2025	34.61	34.71	34.61	34.71	34.71	0.78%	16,584
Dec 24, 2025	34.40	34.45	34.37	34.44	34.44	0.38%	8,001
Dec 23, 2025	34.28	34.32	34.21	34.31	34.31	0.20%	14,325
Dec 22, 2025	34.14	34.24	34.06	34.24	34.24	1.03%	12,271
Dec 19, 2025	33.78	33.89	33.76	33.89	33.89	0.92%	24,791
Dec 18, 2025	33.66	33.72	33.58	33.58	33.58	-0.15%	34,608
Dec 17, 2025	33.75	33.76	33.53	33.63	33.63	1.30%	61,458
Dec 16, 2025	33.21	33.25	33.09	33.20	33.20	-2.51%	25,791
Dec 15, 2025	34.15	34.15	33.98	34.05	33.50	-0.09%	20,240
Dec 12, 2025	34.32	34.34	34.07	34.08	33.53	-0.03%	28,662
Dec 11, 2025	34.12	34.18	33.96	34.09	33.54	-0.73%	34,955
Dec 10, 2025	34.23	34.37	34.17	34.34	33.78	0.34%	11,479
Dec 9, 2025	34.18	34.27	34.14	34.23	33.67	-0.39%	36,324
Dec 8, 2025	34.37	34.39	34.29	34.36	33.80	0.44%	27,655
Dec 5, 2025	34.09	34.21	34.08	34.21	33.66	1.39%	72,030
Dec 4, 2025	33.77	33.80	33.72	33.74	33.19	-0.06%	71,738
Dec 3, 2025	33.66	33.82	33.66	33.76	33.21	-0.15%	27,737
Dec 2, 2025	33.95	33.99	33.81	33.81	33.26	-1.28%	194,430
Dec 1, 2025	34.18	34.26	34.18	34.25	33.70	0.88%	85,900
Nov 28, 2025	33.68	33.97	33.68	33.95	33.40	1.07%	103,677
Nov 26, 2025	33.47	33.63	33.47	33.59	33.05	0.24%	53,726
Nov 25, 2025	33.44	33.53	33.39	33.51	32.97	1.21%	133,981
Nov 24, 2025	32.99	33.12	32.93	33.11	32.57	0.15%	1,159,654
Nov 21, 2025	32.98	33.13	32.80	33.06	32.53	-1.20%	87,149
Nov 20, 2025	33.79	33.88	33.46	33.46	32.92	-1.24%	63,672
Nov 19, 2025	33.89	33.96	33.80	33.88	33.33	-0.15%	16,100
Nov 18, 2025	33.85	33.97	33.79	33.93	33.38	0.12%	57,155
Nov 17, 2025	33.98	34.07	33.82	33.89	33.34	-0.88%	162,732
Nov 14, 2025	34.19	34.33	34.14	34.19	33.64	-1.30%	17,871
Nov 13, 2025	34.76	34.80	34.58	34.64	34.08	0.61%	24,773
Nov 12, 2025	34.47	34.47	34.38	34.43	33.87	-0.12%	47,007
Nov 11, 2025	34.55	34.58	34.47	34.47	33.91	-0.86%	20,604
Nov 10, 2025	34.81	34.83	34.68	34.77	34.21	0.49%	37,498
Nov 7, 2025	34.54	34.60	34.38	34.60	34.04	0.03%	38,650
Nov 6, 2025	34.70	34.77	34.53	34.59	34.03	0.61%	144,033
Nov 5, 2025	34.12	34.38	34.12	34.38	33.82	1.21%	60,325
Nov 4, 2025	34.06	34.11	33.95	33.97	33.42	-1.18%	179,204
Nov 3, 2025	34.44	34.44	34.32	34.38	33.82	0.22%	78,854
Oct 31, 2025	34.36	34.38	34.23	34.30	33.75	-1.72%	224,189
Oct 30, 2025	34.88	34.95	34.82	34.90	34.34	-1.05%	84,099
Oct 29, 2025	35.21	35.37	35.15	35.27	34.70	0.92%	63,482
Oct 28, 2025	34.79	34.96	34.78	34.95	34.39	-	92,802
Oct 27, 2025	34.90	34.98	34.85	34.95	34.39	1.36%	381,050
Oct 24, 2025	34.46	34.50	34.36	34.48	33.92	1.23%	131,909
Oct 23, 2025	33.97	34.13	33.97	34.06	33.51	0.59%	81,942
Oct 22, 2025	33.86	33.90	33.72	33.86	33.31	-0.06%	18,698
Oct 21, 2025	33.94	33.94	33.84	33.88	33.33	0.71%	34,063
Oct 20, 2025	33.56	33.67	33.50	33.64	33.10	0.09%	43,155
Oct 17, 2025	33.45	33.65	33.45	33.61	33.07	-1.21%	55,004
Oct 16, 2025	34.15	34.21	34.02	34.02	33.47	0.09%	57,945
Oct 15, 2025	33.99	34.04	33.86	33.99	33.44	1.31%	118,842
Oct 14, 2025	33.36	33.68	33.33	33.55	33.01	-1.15%	193,989
Oct 13, 2025	34.01	34.05	33.91	33.94	33.39	3.10%	118,845
Oct 10, 2025	34.18	34.20	32.81	32.92	32.39	-4.41%	216,379