Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cyanotech Corporation Stock Price (Quote) NASDAQ:CYAN
$2.87 ( 2.86% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.04 | Monday, 23rd May 2022 CYAN stock ended at $2.87. This is 2.86% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.43% from a day low at $2.80 to a day high of $2.92. |
| 90 days | $2.56 | $3.62 | |
| 52 weeks | $2.56 | $3.95 |
Historical Cyanotech Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $2.80 | $2.92 | $2.80 | $2.87 | 1 102 |
| 2022-05-20 | $2.89 | $2.92 | $2.79 | $2.79 | 5 130 |
| 2022-05-19 | $2.93 | $2.95 | $2.88 | $2.88 | 2 374 |
| 2022-05-18 | $2.81 | $2.98 | $2.80 | $2.83 | 2 484 |
| 2022-05-17 | $2.97 | $2.99 | $2.84 | $2.84 | 5 023 |
| 2022-05-16 | $2.86 | $2.94 | $2.85 | $2.91 | 3 526 |
| 2022-05-13 | $2.76 | $3.04 | $2.76 | $3.04 | 20 947 |
| 2022-05-12 | $2.73 | $2.76 | $2.67 | $2.76 | 8 496 |
| 2022-05-11 | $2.75 | $2.81 | $2.65 | $2.68 | 20 910 |
| 2022-05-10 | $2.79 | $2.85 | $2.75 | $2.75 | 8 309 |
| 2022-05-09 | $2.90 | $2.94 | $2.80 | $2.82 | 8 801 |
| 2022-05-06 | $2.84 | $2.96 | $2.82 | $2.85 | 11 167 |
| 2022-05-05 | $2.90 | $2.95 | $2.83 | $2.90 | 7 919 |
| 2022-05-04 | $2.89 | $3.00 | $2.89 | $2.99 | 7 277 |
| 2022-05-03 | $2.98 | $2.98 | $2.84 | $2.89 | 2 916 |
| 2022-05-02 | $2.85 | $2.92 | $2.85 | $2.92 | 2 171 |
| 2022-04-29 | $2.91 | $2.91 | $2.86 | $2.88 | 2 740 |
| 2022-04-28 | $2.85 | $2.99 | $2.85 | $2.99 | 6 530 |
| 2022-04-27 | $2.99 | $2.99 | $2.90 | $2.91 | 2 510 |
| 2022-04-26 | $2.90 | $2.99 | $2.88 | $2.90 | 4 103 |
| 2022-04-25 | $2.86 | $2.93 | $2.85 | $2.91 | 14 624 |
| 2022-04-22 | $2.90 | $2.93 | $2.89 | $2.93 | 10 100 |
| 2022-04-21 | $3.06 | $3.10 | $2.92 | $2.92 | 15 300 |
| 2022-04-20 | $3.06 | $3.18 | $3.06 | $3.06 | 6 300 |
| 2022-04-19 | $3.20 | $3.20 | $3.05 | $3.05 | 3 700 |
| 2022-04-18 | $3.10 | $3.19 | $3.05 | $3.18 | 14 200 |
| 2022-04-14 | $3.10 | $3.13 | $3.05 | $3.10 | 400 |
| 2022-04-13 | $3.05 | $3.15 | $3.04 | $3.11 | 10 798 |
| 2022-04-12 | $3.09 | $3.09 | $3.01 | $3.07 | 4 341 |
| 2022-04-11 | $2.93 | $3.09 | $2.93 | $3.05 | 29 971 |
| 2022-04-08 | $3.05 | $3.18 | $3.02 | $3.02 | 16 100 |
| 2022-04-07 | $3.01 | $3.14 | $3.01 | $3.06 | 18 300 |
| 2022-04-06 | $3.11 | $3.14 | $3.03 | $3.03 | 15 100 |
| 2022-04-05 | $3.20 | $3.27 | $3.15 | $3.15 | 12 300 |
| 2022-04-04 | $3.33 | $3.33 | $3.23 | $3.23 | 19 700 |
| 2022-04-01 | $3.33 | $3.44 | $3.30 | $3.34 | 8 415 |
| 2022-03-31 | $3.48 | $3.48 | $3.34 | $3.34 | 5 581 |
| 2022-03-30 | $3.26 | $3.45 | $3.26 | $3.40 | 23 611 |
| 2022-03-29 | $3.44 | $3.44 | $3.23 | $3.37 | 49 600 |
| 2022-03-28 | $3.36 | $3.41 | $3.27 | $3.30 | 18 000 |
| 2022-03-25 | $3.48 | $3.50 | $3.38 | $3.40 | 9 300 |
| 2022-03-24 | $3.45 | $3.62 | $3.39 | $3.46 | 68 400 |
| 2022-03-23 | $3.37 | $3.45 | $3.34 | $3.38 | 35 700 |
| 2022-03-22 | $3.33 | $3.35 | $3.24 | $3.33 | 31 027 |
| 2022-03-21 | $3.30 | $3.39 | $3.19 | $3.27 | 82 365 |
| 2022-03-18 | $3.21 | $3.21 | $3.15 | $3.16 | 16 916 |
| 2022-03-17 | $3.16 | $3.27 | $3.11 | $3.18 | 99 400 |
| 2022-03-16 | $3.05 | $3.15 | $3.05 | $3.12 | 8 800 |
| 2022-03-15 | $3.17 | $3.17 | $3.03 | $3.08 | 19 000 |
| 2022-03-14 | $3.10 | $3.29 | $3.03 | $3.15 | 167 100 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
