Advertisement
Advertisement
U.S. Markets close in 5 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cyanotech Corporation (CYAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9600-0.0300 (-1.00%)
As of 10:38AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20222.94003.00002.75002.96002.96007,214
Jun 29, 20223.21003.21003.00003.00003.000019,300
Jun 28, 20223.27003.30003.10003.11003.11006,300
Jun 27, 20223.34003.40003.18003.18003.180059,000
Jun 24, 20223.47003.50003.22003.22003.220017,500
Jun 23, 20223.18003.57003.18003.27003.270072,300
Jun 22, 20223.43003.45003.43003.43003.43007,900
Jun 21, 20223.22003.44003.03003.43003.430017,000
Jun 17, 20223.09003.31003.04003.30003.300028,400
Jun 16, 20223.05003.20002.89003.05003.050045,800
Jun 15, 20223.05003.34003.03003.03003.030021,800
Jun 14, 20222.96003.12002.90003.11003.11006,800
Jun 13, 20223.10003.10002.75002.93002.930010,700
Jun 10, 20223.12003.28003.11003.12003.12004,600
Jun 09, 20223.32003.32003.18003.28003.28003,700
Jun 08, 20223.31003.34003.20003.30003.300011,900
Jun 07, 20223.15003.34003.10003.32003.320078,800
Jun 06, 20223.26003.26003.07003.15003.150023,300
Jun 03, 20223.16003.20003.06003.20003.200014,000
Jun 02, 20223.01003.19003.01003.15003.150060,800
Jun 01, 20223.03003.03002.93003.00003.00005,700
May 31, 20222.94002.99002.92002.99002.99009,900
May 27, 20222.97002.99002.89002.92002.92004,400
May 26, 20222.85003.03002.85003.00003.00004,000
May 25, 20222.74002.90002.70002.90002.90008,400
May 24, 20222.81002.81002.75002.79002.79005,600
May 23, 20222.80002.92002.80002.87002.87001,100
May 20, 20222.89002.92002.79002.79002.79005,100
May 19, 20222.93002.95002.88002.88002.88002,400
May 18, 20222.81002.98002.80002.83002.83002,400
May 17, 20222.97002.99002.84002.84002.84005,000
May 16, 20222.86002.94002.85002.91002.91003,500
May 13, 20222.76003.04002.76003.04003.040020,900
May 12, 20222.73002.76002.67002.76002.76008,500
May 11, 20222.75002.81002.65002.68002.680020,900
May 10, 20222.79002.85002.75002.75002.75008,300
May 09, 20222.90002.94002.80002.82002.82008,800
May 06, 20222.84002.96002.82002.85002.850011,200
May 05, 20222.90002.95002.83002.90002.90007,900
May 04, 20222.89003.00002.89002.99002.99007,300
May 03, 20222.98002.98002.84002.89002.89002,900
May 02, 20222.85002.92002.85002.92002.92002,200
Apr 29, 20222.91002.91002.86002.88002.88002,700
Apr 28, 20222.85002.99002.85002.99002.99006,500
Apr 27, 20222.99002.99002.90002.91002.91002,500
Apr 26, 20222.90002.99002.88002.90002.90004,100
Apr 25, 20222.86002.93002.85002.91002.910014,600
Apr 22, 20222.90002.93002.89002.93002.930010,100
Apr 21, 20223.06003.10002.92002.92002.920015,300
Apr 20, 20223.06003.18003.06003.06003.06006,300
Apr 19, 20223.20003.20003.05003.05003.05003,700
Apr 18, 20223.10003.19003.05003.18003.180014,200
Apr 14, 20223.10003.13003.05003.10003.10003,100
Apr 13, 20223.10003.15003.04003.14003.140014,800
Apr 12, 20223.06003.07003.01003.03003.03004,600
Apr 11, 20222.93003.10002.93003.05003.050030,500
Apr 08, 20223.05003.18003.02003.02003.020016,100
Apr 07, 20223.01003.14003.01003.06003.060018,300
Apr 06, 20223.11003.14003.03003.03003.030015,100
Apr 05, 20223.20003.27003.15003.15003.150012,300
Apr 04, 20223.33003.33003.23003.23003.230019,700
Apr 01, 20223.33003.44003.30003.34003.340011,100
Mar 31, 20223.48003.48003.34003.37003.37007,500
Mar 30, 20223.26003.45003.26003.40003.400023,600
Mar 29, 20223.44003.44003.23003.37003.370049,600
Mar 28, 20223.36003.41003.27003.30003.300018,000
Mar 25, 20223.48003.50003.38003.40003.40009,300
Mar 24, 20223.45003.62003.39003.46003.460068,400
Mar 23, 20223.37003.45003.34003.38003.380035,700
Mar 22, 20223.33003.37003.24003.33003.330031,000
Mar 21, 20223.30003.39003.18003.27003.270082,400
Mar 18, 20223.21003.21003.14003.16003.160016,900
Mar 17, 20223.16003.27003.11003.18003.180099,400
Mar 16, 20223.05003.15003.05003.12003.12008,800
Mar 15, 20223.17003.17003.03003.08003.080019,000
Mar 14, 20223.10003.29003.03003.15003.1500167,100
Mar 11, 20223.00003.06002.98003.05003.050010,000
Mar 10, 20222.90003.02002.90003.00003.000030,100
Mar 09, 20223.01003.01002.87002.97002.97005,400
Mar 08, 20222.82002.92002.82002.88002.880018,800
Mar 07, 20222.98003.01002.83002.85002.850014,600
Mar 04, 20222.97003.08002.97003.02003.020025,500
Mar 03, 20222.90003.07002.89002.97002.9700105,100
Mar 02, 20222.75002.83002.75002.81002.81009,000
Mar 01, 20222.75002.82002.75002.75002.750022,400
Feb 28, 20222.61002.77002.61002.73002.730029,900
Feb 25, 20222.62002.67002.62002.65002.650022,700
Feb 24, 20222.63002.68002.56002.64002.640011,100
Feb 23, 20222.78002.78002.67002.69002.690025,400
Feb 22, 20222.79002.79002.72002.74002.740011,900
Feb 18, 20222.84002.85002.79002.79002.790010,400
Feb 17, 20222.85002.90002.83002.85002.850022,800
Feb 16, 20222.95002.95002.81002.91002.910062,800
Feb 15, 20222.69002.88002.69002.86002.860091,300
Feb 14, 20222.67002.76002.65002.65002.650051,500
Feb 11, 20222.68002.75002.62002.66002.6600106,400
Feb 10, 20222.71002.78002.66002.69002.6900163,400
Feb 09, 20222.91002.91002.82002.89002.890015,100
Feb 08, 20222.87002.90002.85002.87002.870016,300
Feb 07, 20222.93002.97002.83002.89002.89008,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement