Cyanotech Corporation (CYAN) Historical Stock Data
0.35 ↑0.00 (0.00%)
As of February 16, 2024, 9:59am EST.
Historical Data
In the past 30 trading days, CYAN is down -1.61% a day on average. There have been 17 days where Cyanotech Corporation closed green and 13 days where CYAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.37 | 0.35 | ↓$0.02 (-5.43%) | 0.35 | 0.37 | 6.24K |
| 2024-11-22 | 0.38 | 0.38 | ↑$0.00 (0.00%) | 0.38 | 0.38 | 3K |
| 2024-11-20 | 0.35 | 0.35 | ↑$0.00 (0.00%) | 0.35 | 0.35 | 351 |
| 2024-11-19 | 0.40 | 0.38 | ↓$0.02 (-5.00%) | 0.38 | 0.40 | 12.94K |
| 2024-11-18 | 0.34 | 0.40 | ↑$0.06 (16.74%) | 0.34 | 0.42 | 1.54K |
| 2024-11-15 | 0.44 | 0.34 | ↓$0.10 (-22.79%) | 0.33 | 0.60 | 70.20K |
| 2024-11-14 | 0.54 | 0.52 | ↓$0.02 (-3.35%) | 0.52 | 0.54 | 5.10K |
| 2024-11-13 | 0.52 | 0.52 | ↑$0.00 (0.00%) | 0.52 | 0.52 | 525 |
| 2024-11-12 | 0.52 | 0.52 | ↑$0.00 (0.00%) | 0.52 | 0.52 | 867 |
| 2024-11-11 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.55 | 0.55 | 1.03K |
| 2024-11-07 | 0.65 | 0.56 | ↓$0.09 (-13.85%) | 0.58 | 0.65 | 5.50K |
| 2024-11-05 | 0.56 | 0.65 | ↑$0.09 (16.07%) | 0.56 | 0.78 | 8.84K |
| 2024-11-04 | 0.57 | 0.56 | ↓$0.01 (-1.74%) | 0.56 | 0.57 | 1.14K |
| 2024-11-01 | 0.63 | 0.57 | ↓$0.06 (-9.54%) | 0.57 | 0.63 | 3.70K |
| 2024-10-31 | 0.66 | 0.63 | ↓$0.03 (-3.82%) | 0.60 | 0.66 | 1.55K |
| 2024-10-30 | 0.55 | 0.61 | ↑$0.06 (10.87%) | 0.55 | 0.61 | 1.48K |
| 2024-10-28 | 0.68 | 0.60 | ↓$0.08 (-11.78%) | 0.60 | 0.68 | 3.58K |
| 2024-10-25 | 0.77 | 0.76 | ↓$0.01 (-1.67%) | 0.76 | 0.77 | 7.14K |
| 2024-10-23 | 0.78 | 0.78 | ↑$0.00 (0.10%) | 0.78 | 0.78 | 3K |
| 2024-10-21 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.65 | 0.65 | 327 |
| 2024-10-17 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.65 | 0.65 | 213 |
| 2024-10-15 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 104 |
| 2024-10-14 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 1.37K |
| 2024-10-11 | 0.75 | 0.70 | ↓$0.05 (-6.67%) | 0.70 | 0.75 | 4.13K |
| 2024-10-09 | 0.81 | 0.80 | ↓$0.01 (-0.68%) | 0.68 | 0.81 | 1.09K |
| 2024-10-04 | 0.67 | 0.67 | ↑$0.00 (0.00%) | 0.67 | 0.67 | 1.01K |
| 2024-10-03 | 0.83 | 0.67 | ↓$0.16 (-19.33%) | 0.66 | 0.85 | 18.70K |
| 2024-10-02 | 0.75 | 0.79 | ↑$0.04 (4.94%) | 0.75 | 0.81 | 12.86K |
| 2024-10-01 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.76 | 0.76 | 5.05K |
| 2024-09-30 | 0.70 | 0.76 | ↑$0.06 (8.54%) | 0.70 | 0.76 | 6.20K |
Create an account or log in to view more rows.
$CYAN trash
$CYAN lets go <3
$CYAN up we go
$CYAN just bought a half position.
$CYAN here to raid
$CYAN How can this stock move so little? Damn
$CYAN Love this stock.
Light taps
$CYAN holding and buying these dips is so easy.
$CYAN gonna come down hard today
$CYAN jeez