Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cyanotech Corporation Stock Price (Quote) NASDAQ:CYAN
$3.05 ( -0.0295% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.81 | $3.09 | Friday, 22nd Oct 2021 CYAN stock ended at $3.05. This is 0.0295% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.06% from a day low at $2.95 to a day high of $3.07. |
| 90 days | $2.79 | $3.28 | |
| 52 weeks | $2.53 | $6.29 |
Historical Cyanotech Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2.95 | $3.07 | $2.95 | $3.05 | 16 451 |
| 2021-10-21 | $3.02 | $3.07 | $2.93 | $3.05 | 23 359 |
| 2021-10-20 | $2.86 | $3.09 | $2.82 | $3.02 | 168 037 |
| 2021-10-19 | $2.83 | $2.84 | $2.81 | $2.81 | 9 693 |
| 2021-10-18 | $2.87 | $2.87 | $2.82 | $2.85 | 14 024 |
| 2021-10-15 | $2.88 | $2.88 | $2.84 | $2.84 | 15 558 |
| 2021-10-14 | $2.91 | $2.94 | $2.90 | $2.91 | 3 211 |
| 2021-10-13 | $2.88 | $2.94 | $2.87 | $2.92 | 4 520 |
| 2021-10-12 | $2.90 | $2.98 | $2.85 | $2.90 | 46 600 |
| 2021-10-11 | $2.98 | $2.98 | $2.86 | $2.87 | 5 478 |
| 2021-10-08 | $2.94 | $2.98 | $2.90 | $2.93 | 19 712 |
| 2021-10-07 | $3.01 | $3.01 | $2.97 | $2.97 | 14 591 |
| 2021-10-06 | $2.93 | $2.96 | $2.93 | $2.95 | 6 334 |
| 2021-10-05 | $2.89 | $2.95 | $2.89 | $2.95 | 15 375 |
| 2021-10-04 | $2.86 | $2.86 | $2.83 | $2.84 | 33 706 |
| 2021-10-01 | $2.87 | $2.88 | $2.85 | $2.85 | 6 995 |
| 2021-09-30 | $2.85 | $2.90 | $2.84 | $2.90 | 22 417 |
| 2021-09-29 | $2.96 | $3.00 | $2.86 | $2.86 | 14 921 |
| 2021-09-28 | $2.90 | $2.91 | $2.84 | $2.89 | 3 277 |
| 2021-09-27 | $2.96 | $2.96 | $2.90 | $2.90 | 15 841 |
| 2021-09-24 | $3.01 | $3.01 | $2.95 | $2.95 | 37 325 |
| 2021-09-23 | $2.88 | $2.95 | $2.88 | $2.91 | 14 312 |
| 2021-09-22 | $2.85 | $2.92 | $2.85 | $2.87 | 7 536 |
| 2021-09-21 | $2.93 | $2.93 | $2.81 | $2.85 | 16 876 |
| 2021-09-20 | $2.85 | $2.99 | $2.85 | $2.95 | 31 314 |
| 2021-09-17 | $2.93 | $2.98 | $2.79 | $2.85 | 94 860 |
| 2021-09-16 | $2.90 | $2.97 | $2.84 | $2.93 | 27 028 |
| 2021-09-15 | $2.95 | $2.95 | $2.87 | $2.90 | 13 957 |
| 2021-09-14 | $2.99 | $2.99 | $2.87 | $2.90 | 10 672 |
| 2021-09-13 | $2.96 | $2.97 | $2.87 | $2.96 | 30 040 |
| 2021-09-10 | $3.02 | $3.08 | $2.97 | $2.97 | 15 310 |
| 2021-09-09 | $2.99 | $3.07 | $2.94 | $3.06 | 16 562 |
| 2021-09-08 | $3.10 | $3.15 | $2.96 | $3.02 | 135 744 |
| 2021-09-07 | $3.12 | $3.24 | $3.06 | $3.10 | 51 478 |
| 2021-09-03 | $3.28 | $3.28 | $3.11 | $3.11 | 57 310 |
| 2021-09-02 | $3.14 | $3.24 | $3.06 | $3.12 | 104 976 |
| 2021-09-01 | $3.20 | $3.26 | $3.12 | $3.16 | 48 186 |
| 2021-08-31 | $3.10 | $3.28 | $3.10 | $3.16 | 141 294 |
| 2021-08-30 | $3.03 | $3.18 | $3.03 | $3.13 | 95 238 |
| 2021-08-27 | $3.12 | $3.14 | $2.95 | $3.06 | 49 737 |
| 2021-08-26 | $3.00 | $3.15 | $3.00 | $3.05 | 15 362 |
| 2021-08-25 | $3.00 | $3.14 | $3.00 | $3.01 | 88 516 |
| 2021-08-24 | $2.97 | $2.98 | $2.97 | $2.98 | 1 208 |
| 2021-08-23 | $2.98 | $3.02 | $2.98 | $2.98 | 35 757 |
| 2021-08-20 | $2.85 | $2.98 | $2.83 | $2.95 | 36 763 |
| 2021-08-19 | $2.82 | $2.89 | $2.81 | $2.84 | 5 796 |
| 2021-08-18 | $2.88 | $2.91 | $2.85 | $2.86 | 7 774 |
| 2021-08-17 | $2.86 | $2.94 | $2.85 | $2.87 | 14 184 |
| 2021-08-16 | $3.02 | $3.02 | $2.88 | $2.90 | 29 241 |
| 2021-08-13 | $3.00 | $3.16 | $2.95 | $3.11 | 35 882 |
Cyanotech Corporation engages in the cultivation, production, and sale of natural products derived from microalgae for the human nutrition market worldwide. The companys products include Hawaiian Spirulina Pacifica, a nutrient-rich dietary supplement that is used for extra energy, a strengthened immune system, cardiovascular benefits, and as a source of antioxidant carotenoids; and Hawaiian BioAstin natural astaxanthin, a dietary antioxidant, w... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
