Advertisement
U.S. markets open in 4 hours 18 minutes

Cyanotech Corporation (CYAN)

Other OTC - Other OTC Delayed Price. Currency in USD
0.29100.0000 (0.00%)
At close: 03:58PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.29000.29000.29000.29000.2900-
Mar 26, 20240.29000.29000.29000.29000.2900-
Mar 25, 20240.33000.35000.29000.29000.29002,100
Mar 22, 20240.38000.38000.29000.29000.29001,400
Mar 21, 20240.29000.34000.29000.34000.34005,200
Mar 20, 20240.29000.29000.29000.29000.2900-
Mar 19, 20240.29000.29000.29000.29000.29001,400
Mar 18, 20240.29000.30000.29000.29000.29001,700
Mar 15, 20240.31000.37000.29000.29000.290024,300
Mar 14, 20240.31000.31000.31000.31000.3100200
Mar 13, 20240.31000.31000.31000.31000.3100500
Mar 12, 20240.31000.31000.31000.31000.3100-
Mar 11, 20240.31000.32000.31000.31000.31003,700
Mar 08, 20240.32000.36000.31000.36000.3600600
Mar 07, 20240.31000.31000.31000.31000.3100600
Mar 06, 20240.29000.42000.29000.31000.3100900
Mar 05, 20240.32000.33000.29000.31000.310010,600
Mar 04, 20240.30000.30000.30000.30000.3000400
Mar 01, 20240.32000.42000.28000.28000.28009,800
Feb 29, 20240.25000.40000.25000.30000.300024,300
Feb 28, 20240.31000.34000.30000.33000.330037,600
Feb 27, 20240.33000.38000.31000.31000.310044,600
Feb 26, 20240.29000.35000.29000.30000.300031,700
Feb 23, 20240.24000.26000.24000.24000.24007,200
Feb 22, 20240.21000.27000.19000.24000.2400204,500
Feb 21, 20240.28000.29000.21000.21000.2100101,000
Feb 20, 20240.12000.39000.12000.26000.2600150,600
Feb 16, 20240.45000.50000.40000.44000.4400141,800
Feb 15, 20240.53000.53000.44000.45000.4500291,400
Feb 14, 20240.58000.62000.57000.57000.570045,800
Feb 13, 20240.57000.58000.56000.56000.560010,300
Feb 12, 20240.57000.58000.56000.57000.570033,900
Feb 09, 20240.62000.62000.57000.57000.570061,300
Feb 08, 20240.70000.70000.61000.67000.670085,000
Feb 07, 20240.75000.75000.72000.72000.72001,200
Feb 06, 20240.74000.77000.74000.75000.75008,200
Feb 05, 20240.77000.77000.77000.77000.770013,100
Feb 02, 20240.77000.77000.77000.77000.77002,600
Feb 01, 20240.77000.77000.77000.77000.770011,200
Jan 31, 20240.86000.86000.77000.77000.770038,300
Jan 30, 20240.88000.89000.84000.88000.88001,800
Jan 29, 20240.85000.89000.85000.85000.850017,100
Jan 26, 20240.89000.90000.85000.87000.87008,900
Jan 25, 20240.91000.92000.85000.87000.87008,800
Jan 24, 20240.90000.90000.89000.89000.89003,700
Jan 23, 20240.89000.94000.89000.94000.94001,200
Jan 22, 20240.92000.93000.89000.89000.89003,000
Jan 19, 20240.90000.95000.90000.91000.91004,400
Jan 18, 20240.90000.90000.89000.89000.890010,100
Jan 17, 20240.91000.93000.91000.92000.92001,600
Jan 16, 20240.93000.93000.91000.93000.93002,300
Jan 12, 20240.92000.94000.90000.94000.940010,900
Jan 11, 20240.90000.92000.90000.90000.90001,300
Jan 10, 20240.90000.95000.90000.90000.90009,700
Jan 09, 20240.93000.93000.90000.90000.900022,000
Jan 08, 20240.92000.94000.90000.92000.920010,000
Jan 05, 20240.90000.94000.90000.90000.9000600
Jan 04, 20240.93000.96000.86000.93000.930044,600
Jan 03, 20240.86000.95000.85000.91000.91001,600
Jan 02, 20240.89000.94000.89000.89000.89005,100
Dec 29, 20230.87000.91000.82000.89000.89009,400
Dec 28, 20230.90000.90000.87000.88000.880024,500
Dec 27, 20230.90000.96000.90000.91000.910013,600
Dec 26, 20230.95000.98000.94000.94000.94007,500
Dec 22, 20230.95000.98000.90000.95000.950020,000
Dec 21, 20230.93001.02000.93000.97000.970082,500
Dec 20, 20230.88000.99000.87000.90000.900076,300
Dec 19, 20230.76000.87000.76000.80000.80005,900
Dec 18, 20230.78000.83000.78000.83000.83002,400
Dec 15, 20230.87000.88000.81000.82000.82008,200
Dec 14, 20230.88000.88000.86000.88000.88001,900
Dec 13, 20230.84000.90000.84000.84000.84002,300
Dec 12, 20230.90000.90000.87000.87000.87001,200
Dec 11, 20230.81000.92000.81000.90000.900011,600
Dec 08, 20230.89000.89000.89000.89000.8900400
Dec 07, 20230.92000.92000.89000.91000.91001,900
Dec 06, 20230.93000.93000.85000.90000.900029,600
Dec 05, 20230.90000.97000.84000.85000.850034,100
Dec 04, 20230.80000.90000.80000.90000.90009,100
Dec 01, 20230.88000.96000.85000.85000.850010,800
Nov 30, 20230.76000.85000.76000.79000.790016,500
Nov 29, 20230.74000.75000.74000.75000.75004,200
Nov 28, 20230.74000.75000.72000.75000.75008,100
Nov 27, 20230.74000.74000.74000.74000.74001,900
Nov 24, 20230.79000.79000.73000.75000.75002,000
Nov 22, 20230.73000.73000.73000.73000.7300800
Nov 21, 20230.73000.78000.73000.73000.73006,900
Nov 20, 20230.72000.73000.72000.73000.730010,400
Nov 17, 20230.72000.72000.72000.72000.72001,100
Nov 16, 20230.72000.75000.72000.72000.72004,900
Nov 15, 20230.75000.79000.72000.72000.72001,100
Nov 14, 20230.71000.75000.71000.73000.73005,000
Nov 13, 20230.79000.79000.71000.73000.730011,600
Nov 10, 20230.73000.76000.73000.75000.75002,200
Nov 09, 20230.77000.78000.71000.72000.720044,900
Nov 08, 20230.68000.80000.68000.77000.770012,900
Nov 07, 20230.69000.72000.68000.68000.68003,000
Nov 06, 20230.72000.72000.68000.68000.68002,000
Nov 03, 20230.73000.73000.69000.69000.69001,500
Nov 02, 20230.70000.70000.70000.70000.70001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...