Skip to main content

Cyanotech Corporation - Common Stock (OP: CYAN )

0.3840 -0.0340 (-8.13%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.4180 0.4180 0.4180 0.4180 110 +0.05(+13.90%)
Mar 10, 2025 0.3670 10 +0.01(+1.94%)
Mar 07, 2025 0.3600 0.3800 0.3600 0.3600 2,526 -0.02(-4.74%)
Mar 06, 2025 0.4315 0.4315 0.3779 0.3779 12,005 -0.03(-8.14%)
Mar 05, 2025 0.4086 0.4114 0.4057 0.4114 611 +0.07(+21.00%)
Mar 04, 2025 0.3500 0.3500 0.3400 0.3400 5,539 -0.01(-2.86%)
Mar 03, 2025 0.3500 0.3643 0.3500 0.3500 3,695 -0.01(-3.93%)
Feb 27, 2025 0.3643 20 +0.01(+4.09%)
Feb 26, 2025 0.3500 0.3500 0.3500 0.3500 1,460 +0.02(+5.14%)
Feb 25, 2025 0.3329 0.3329 0.3329 0.3329 400 -0.03(-7.53%)
Feb 24, 2025 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Feb 20, 2025 0.3600 0 -0.00(-1.10%)
Feb 19, 2025 0.4070 0.4070 0.3640 0.3640 1,118 -0.01(-1.62%)
Feb 18, 2025 0.3700 0.4070 0.3700 0.3700 430 -0.03(-6.80%)
Feb 14, 2025 0.3700 0.3970 0.3700 0.3970 2,000 +0.03(+7.30%)
Feb 13, 2025 0.3700 0.3970 0.3700 0.3700 3,130 +0.00(+0.00%)
Feb 12, 2025 0.3700 0.3700 0.3625 0.3700 29,171 -0.04(-8.64%)
Feb 11, 2025 0.4285 0.4285 0.3600 0.4050 4,271 +0.06(+15.71%)
Feb 10, 2025 0.3595 0.3595 0.3500 0.3500 1,670 -0.08(-18.40%)
Feb 07, 2025 0.4289 0.4289 0.4289 0.4289 1,000 +0.00(+0.00%)
Feb 06, 2025 0.4289 0.4289 0.4289 0.4289 300 +0.00(+0.00%)
Feb 05, 2025 0.4289 0.4289 0.4289 0.4289 2,041 +0.07(+19.14%)
Feb 04, 2025 0.3650 0.3675 0.3600 0.3600 4,526 -0.00(-0.03%)
Feb 03, 2025 0.3601 0.3601 0.3600 0.3601 3,125 +0.02(+5.05%)
Jan 31, 2025 0.3428 0.3428 0.3428 0.3428 100 +0.00(+0.00%)
Jan 30, 2025 0.3428 0.3428 0.3428 0.3428 275 +0.01(+2.02%)
Jan 29, 2025 0.3360 0.3360 0.3360 0.3360 456 -0.01(-1.98%)
Jan 28, 2025 0.3803 0.3803 0.3428 0.3428 650 -0.04(-9.79%)
Jan 24, 2025 0.3800 75 +0.01(+2.70%)
Jan 23, 2025 0.3601 0.3700 0.3500 0.3700 3,093 +0.03(+8.82%)
Jan 16, 2025 0.3400 12 +0.03(+9.68%)
Jan 15, 2025 0.3100 0.3100 0.3100 0.3100 2,163 -0.01(-3.13%)
Jan 14, 2025 0.3276 0.3500 0.3052 0.3200 700 -0.08(-20.00%)
Jan 10, 2025 0.4000 3 +0.00(+0.00%)
Jan 07, 2025 0.4000 80 -0.01(-1.23%)
Jan 06, 2025 0.4050 0.4050 0.3700 0.4050 1,081 +0.04(+9.46%)
Jan 03, 2025 0.3700 0.3700 0.3700 0.3700 175 +0.01(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.