U.S. markets closed

Cyanotech Corporation (CYAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.47000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20202.49002.57002.47002.47002.47001,299
Sep 24, 20202.70002.70002.50002.56002.56001,000
Sep 23, 20202.68002.70002.68002.70002.7000700
Sep 22, 20202.68002.68002.57002.65002.65001,200
Sep 21, 20202.70002.70002.58002.69002.69001,400
Sep 18, 20202.61002.68002.46002.68002.680017,400
Sep 17, 20202.85002.85002.56002.61002.61005,100
Sep 16, 20202.96002.98002.82002.83002.83004,700
Sep 15, 20203.10003.10002.91002.98002.980012,900
Sep 14, 20203.01003.12003.00003.01003.01007,400
Sep 11, 20203.14003.15002.92003.07003.07009,200
Sep 10, 20202.82003.20002.82003.12003.120036,300
Sep 09, 20202.93002.97002.78002.88002.880022,000
Sep 08, 20202.77002.95002.50002.85002.850043,800
Sep 04, 20202.58002.65002.51002.65002.650019,200
Sep 03, 20202.97002.97002.56002.62002.620025,600
Sep 02, 20202.67002.97002.65002.85002.850078,900
Sep 01, 20202.30002.53002.30002.53002.53006,600
Aug 31, 20202.41002.48002.28002.28002.280018,200
Aug 28, 20202.40002.40002.25002.30002.30005,000
Aug 27, 20202.28002.40002.25002.38002.38003,200
Aug 26, 20202.28002.34002.28002.33002.33001,600
Aug 25, 20202.35002.35002.30002.34002.34001,700
Aug 24, 20202.35002.38002.34002.35002.3500800
Aug 21, 20202.39002.40002.31002.33002.33004,100
Aug 20, 20202.35002.35002.35002.35002.35001,800
Aug 19, 20202.40002.40002.35002.35002.3500800
Aug 18, 20202.49002.49002.40002.40002.40001,900
Aug 17, 20202.44002.44002.30002.32002.32001,200
Aug 14, 20202.30002.39002.30002.36002.36002,200
Aug 13, 20202.35002.41002.33002.34002.340017,500
Aug 12, 20202.53002.53002.33002.33002.33006,400
Aug 11, 20202.34002.39002.23002.35002.350030,300
Aug 10, 20202.35002.56002.33002.52002.52003,000
Aug 07, 20202.47002.49002.38002.43002.43001,900
Aug 06, 20202.33002.47002.33002.47002.47002,000
Aug 05, 20202.40002.90002.35002.35002.350068,800
Aug 04, 20202.45002.60002.35002.43002.430011,700
Aug 03, 20202.32002.43002.30002.40002.400014,300
Jul 31, 20202.17002.33002.17002.20002.20002,400
Jul 30, 20202.20002.23002.15002.19002.19004,200
Jul 29, 20202.25002.32002.18002.21002.210010,300
Jul 28, 20202.18002.23002.18002.18002.18003,200
Jul 27, 20202.28002.30002.18002.18002.18007,300
Jul 24, 20202.18002.25002.17002.18002.18005,000
Jul 23, 20202.20002.28002.18002.18002.180010,600
Jul 22, 20202.20002.30002.14002.21002.21006,800
Jul 21, 20202.23002.35002.20002.22002.22004,900
Jul 20, 20202.27002.40002.18002.21002.21007,300
Jul 17, 20202.25002.38002.25002.28002.280012,300
Jul 16, 20202.25002.25002.20002.20002.20001,500
Jul 15, 20202.21002.30002.21002.30002.30005,700
Jul 14, 20202.25002.25002.19002.21002.21006,100
Jul 13, 20202.36002.36002.25002.25002.25001,700
Jul 10, 20202.38002.38002.30002.38002.38001,000
Jul 09, 20202.28002.39002.28002.39002.39001,600
Jul 08, 20202.29002.29002.29002.29002.2900-
Jul 07, 20202.29002.35002.29002.29002.29002,500
Jul 06, 20202.37002.37002.28002.29002.29004,300
Jul 02, 20202.33002.37002.18002.37002.370020,100
Jul 01, 20202.23002.86002.23002.47002.470034,200
Jun 30, 20202.44002.44002.33002.33002.3300700
Jun 29, 20202.45002.45002.34002.34002.3400700
Jun 26, 20202.48002.48002.33002.33002.33003,600
Jun 25, 20202.44002.49002.38002.47002.47005,100
Jun 24, 20202.63002.64002.38002.45002.450033,400
Jun 23, 20202.61003.13002.38002.67002.6700118,600
Jun 22, 20202.51002.59002.32002.51002.51007,600
Jun 19, 20202.40002.70002.35002.59002.590015,800
Jun 18, 20202.44002.44002.30002.37002.37002,100
Jun 17, 20202.35002.47002.24002.47002.470012,300
Jun 16, 20202.40002.43002.30002.43002.430028,400
Jun 15, 20202.40002.42002.30002.30002.30002,100
Jun 12, 20202.52002.52002.18002.38002.380010,900
Jun 11, 20202.30002.40002.20002.40002.40008,300
Jun 10, 20202.16002.55002.07002.30002.300033,700
Jun 09, 20202.21002.23002.05002.07002.07005,600
Jun 08, 20202.03002.12002.03002.09002.0900900
Jun 05, 20202.11002.11002.07002.07002.07002,600
Jun 04, 20202.14002.14002.05002.14002.14002,100
Jun 03, 20202.10002.15002.06002.15002.15003,300
Jun 02, 20202.06002.15002.06002.15002.15005,700
Jun 01, 20202.19002.19002.02002.02002.02003,000
May 29, 20202.15002.20002.10002.10002.10006,600
May 28, 20202.15002.19002.07002.07002.07001,100
May 27, 20202.18002.20002.15002.15002.15002,000
May 26, 20202.03002.19002.03002.14002.14007,900
May 22, 20202.07002.13002.03002.10002.10002,800
May 21, 20202.09002.21002.09002.10002.10001,900
May 20, 20202.04002.14002.04002.09002.09003,900
May 19, 20202.17002.17002.04002.04002.04004,300
May 18, 20202.29002.29002.04002.11002.110025,100
May 15, 20202.24002.36002.24002.36002.36001,100
May 14, 20202.30002.30002.06002.16002.16001,600
May 13, 20202.19002.27002.19002.25002.25006,300
May 12, 20202.27002.27002.23002.23002.2300800
May 11, 20202.25002.30002.21002.21002.21003,200
May 08, 20202.30002.30002.30002.30002.30001,100
May 07, 20202.30002.30002.21002.30002.30001,400
May 06, 20202.30002.30002.26002.28002.28001,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...