CNYA(CNYA)
CNYA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $32.48 | $32.51 | $32.23 | $32.24 | 37,876 |
| 10/13/2026 | $32.97 | $33.05 | $32.92 | $32.92 | 404,400 |
| 10/12/2026 | $33.08 | $33.08 | $32.92 | $32.93 | 32,200 |
| 10/9/2026 | $33.38 | $33.41 | $33.24 | $33.26 | 115,000 |
| 10/8/2026 | $33.18 | $33.30 | $33.11 | $33.12 | 28,046 |
| 10/7/2026 | $33.45 | $33.52 | $33.41 | $33.43 | 17,600 |
| 10/6/2026 | $33.69 | $33.76 | $33.58 | $33.75 | 24,300 |
| 10/5/2026 | $33.50 | $33.73 | $33.50 | $33.68 | 43,300 |
| 10/2/2026 | $33.57 | $33.69 | $33.38 | $33.52 | 91,000 |
| 10/1/2026 | $33.61 | $33.82 | $33.51 | $33.79 | 45,830 |
| 9/30/2026 | $33.88 | $33.89 | $33.70 | $33.70 | 14,500 |
| 9/29/2026 | $33.76 | $33.82 | $33.71 | $33.72 | 79,913 |
| 9/28/2026 | $33.68 | $33.76 | $33.61 | $33.69 | 10,237 |
| 9/25/2026 | $34.37 | $34.44 | $34.29 | $34.34 | 8,400 |
| 9/24/2026 | $34.64 | $34.64 | $34.45 | $34.47 | 37,113 |
| 9/23/2026 | $35.10 | $35.10 | $34.98 | $34.98 | 7,600 |
| 9/22/2026 | $35.52 | $35.64 | $35.49 | $35.56 | 81,900 |
| 9/21/2026 | $35.53 | $35.64 | $35.48 | $35.64 | 23,900 |
| 9/18/2026 | $35.06 | $35.22 | $35.00 | $35.17 | 19,400 |
| 9/17/2026 | $34.79 | $34.88 | $34.76 | $34.82 | 46,947 |
| 9/16/2026 | $34.81 | $34.91 | $34.53 | $34.61 | 24,704 |
| 9/15/2026 | $34.61 | $34.68 | $34.52 | $34.59 | 52,000 |
| 9/14/2026 | $34.60 | $34.79 | $34.60 | $34.68 | 28,100 |
| 9/11/2026 | $34.89 | $34.99 | $34.84 | $34.84 | 18,400 |
| 9/10/2026 | $35.08 | $35.12 | $34.90 | $34.94 | 20,836 |
| 9/9/2026 | $35.37 | $35.45 | $35.20 | $35.26 | 30,530 |
| 9/8/2026 | $35.36 | $35.37 | $35.17 | $35.17 | 65,400 |
| 9/4/2026 | $35.27 | $35.48 | $35.27 | $35.48 | 9,303 |
| 9/3/2026 | $35.33 | $35.54 | $35.30 | $35.49 | 17,200 |
| 9/2/2026 | $35.45 | $35.45 | $35.38 | $35.41 | 3,700 |
| 9/1/2026 | $35.77 | $35.77 | $35.56 | $35.56 | 28,022 |
| 8/31/2026 | $36.00 | $36.07 | $35.94 | $36.01 | 86,100 |
| 8/28/2026 | $35.93 | $35.99 | $35.73 | $35.78 | 12,631 |
| 8/27/2026 | $35.98 | $36.07 | $35.83 | $35.83 | 156,600 |
| 8/26/2026 | $35.61 | $35.61 | $35.52 | $35.55 | 12,900 |
| 8/25/2026 | $35.36 | $35.52 | $35.36 | $35.47 | 40,136 |
| 8/24/2026 | $35.36 | $35.38 | $35.21 | $35.21 | 12,100 |
| 8/21/2026 | $35.77 | $35.82 | $35.76 | $35.81 | 5,500 |
| 8/20/2026 | $35.51 | $35.64 | $35.50 | $35.59 | 10,800 |
| 8/19/2026 | $35.82 | $35.82 | $35.60 | $35.63 | 14,700 |
| 8/18/2026 | $36.54 | $36.63 | $36.35 | $36.35 | 33,600 |
| 8/17/2026 | $36.68 | $36.71 | $36.58 | $36.64 | 20,200 |
| 8/14/2026 | $36.20 | $36.24 | $36.09 | $36.09 | 29,000 |
| 8/13/2026 | $36.26 | $36.32 | $36.19 | $36.24 | 11,504 |
| 8/12/2026 | $36.51 | $36.55 | $36.45 | $36.53 | 26,400 |
| 8/11/2026 | $36.15 | $36.20 | $36.06 | $36.07 | 16,143 |
| 8/10/2026 | $36.48 | $36.50 | $36.42 | $36.45 | 8,300 |
| 8/7/2026 | $36.55 | $36.57 | $36.43 | $36.48 | 49,500 |
| 8/6/2026 | $36.00 | $36.09 | $36.00 | $36.07 | 12,700 |
| 8/5/2026 | $35.83 | $35.91 | $35.76 | $35.77 | 34,300 |
| 8/4/2026 | $35.25 | $35.52 | $35.25 | $35.52 | 18,415 |
| 8/3/2026 | $34.80 | $34.98 | $34.78 | $34.98 | 21,603 |
| 7/31/2026 | $35.32 | $35.32 | $35.08 | $35.15 | 18,700 |
| 7/30/2026 | $34.79 | $35.22 | $34.79 | $35.14 | 56,700 |
| 7/29/2026 | $34.86 | $35.01 | $34.74 | $34.79 | 36,507 |
| 7/28/2026 | $34.79 | $34.88 | $34.73 | $34.81 | 27,800 |
| 7/27/2026 | $35.64 | $35.64 | $35.49 | $35.56 | 13,600 |
| 7/24/2026 | $35.13 | $35.26 | $35.13 | $35.15 | 15,125 |
| 7/23/2026 | $35.59 | $35.83 | $35.59 | $35.59 | 24,000 |
| 7/22/2026 | $35.58 | $35.88 | $35.58 | $35.87 | 138,115 |
| 7/21/2026 | $35.79 | $35.93 | $35.79 | $35.87 | 59,504 |
| 7/20/2026 | $34.72 | $34.96 | $34.67 | $34.84 | 57,120 |
| 7/17/2026 | $34.48 | $34.71 | $34.40 | $34.66 | 236,200 |
| 7/16/2026 | $35.78 | $35.78 | $35.56 | $35.61 | 280,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
