U.S. Markets closed

Cyanotech Corporation (CYAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5500+0.1400 (+5.81%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
May 05, 20202.30002.30002.29002.29002.29006,000
May 04, 20202.23002.30002.23002.29002.29006,300
May 01, 20202.12002.25002.12002.25002.25007,700
Apr 30, 20202.20002.21002.20002.21002.2100600
Apr 29, 20202.21002.21002.19002.19002.1900400
Apr 28, 20202.19002.19002.17002.18002.18002,800
Apr 27, 20202.14002.30002.14002.28002.28003,500
Apr 24, 20202.28002.28002.15002.15002.15001,100
Apr 23, 20202.20002.25002.17002.19002.19004,400
Apr 22, 20202.18002.20002.18002.20002.20001,800
Apr 21, 20202.18002.18002.17002.17002.17002,900
Apr 20, 20202.17002.19002.13002.15002.15002,500
Apr 17, 20202.16002.18002.15002.18002.1800500
Apr 16, 20202.14002.19002.12002.17002.170016,700
Apr 15, 20202.17002.19002.02002.02002.02009,900
Apr 14, 20202.17002.18002.17002.18002.18006,500
Apr 13, 20202.25002.25002.12002.17002.17001,600
Apr 09, 20202.20002.25002.19002.21002.21004,900
Apr 08, 20202.16002.20002.12002.18002.18002,700
Apr 07, 20202.11002.20002.05002.17002.17002,200
Apr 06, 20202.10002.22002.07002.07002.070011,000
Apr 03, 20202.02002.22002.01002.22002.2200500
Apr 02, 20202.01002.33002.01002.32002.32003,100
Apr 01, 20201.95002.03001.91002.03002.03008,000
Mar 31, 20201.95002.06001.95002.06002.06001,600
Mar 30, 20201.96002.02001.96002.00002.00005,800
Mar 27, 20202.06002.06001.97001.99001.99002,900
Mar 26, 20202.01002.01001.95001.99001.99001,700
Mar 25, 20201.99002.07001.89002.06002.06007,600
Mar 24, 20201.94002.20001.94002.08002.08001,800
Mar 23, 20202.37002.40002.01002.01002.01002,500
Mar 20, 20201.82002.06001.82002.06002.06004,100
Mar 19, 20201.99002.10001.85001.91001.91003,100
Mar 18, 20202.01002.38001.84001.90001.90003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...