NASDAQ:CYAN
Cyanotech Corporation Stock Price (Quote)
$0.335
+0.0446 (+15.34%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.290 | $0.463 | Thursday, 9th May 2024 CYAN stock ended at $0.335. This is 15.34% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0% from a day low at $0.335 to a day high of $0.335. |
| 90 days | $0.120 | $0.625 | |
| 52 weeks | $0.120 | $1.15 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | $5.07 | $5.29 | $4.95 | $4.95 | 4 101 |
| May 27, 2016 | $4.90 | $5.04 | $4.90 | $5.03 | 1 831 |
| May 26, 2016 | $5.22 | $5.27 | $4.95 | $4.96 | 3 091 |
| May 25, 2016 | $5.03 | $5.04 | $4.95 | $4.99 | 1 122 |
| May 24, 2016 | $5.25 | $5.06 | $5.00 | $5.06 | 6 823 |
| May 23, 2016 | $5.20 | $5.20 | $4.95 | $4.95 | 1 000 |
| May 20, 2016 | $5.22 | $5.32 | $5.03 | $5.05 | 4 189 |
| May 19, 2016 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| May 18, 2016 | $5.31 | $5.55 | $5.31 | $5.41 | 7 170 |
| May 17, 2016 | $5.45 | $5.50 | $5.31 | $5.45 | 10 619 |
| May 16, 2016 | $5.21 | $5.65 | $5.21 | $5.21 | 1 287 |
| May 13, 2016 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| May 12, 2016 | $5.66 | $5.80 | $5.60 | $5.65 | 8 187 |
| May 11, 2016 | $5.51 | $5.66 | $5.40 | $5.46 | 3 444 |
| May 10, 2016 | $5.29 | $5.75 | $5.28 | $5.41 | 7 938 |
| May 09, 2016 | $5.04 | $5.67 | $5.01 | $5.50 | 13 097 |
| May 06, 2016 | $4.99 | $5.00 | $4.99 | $5.00 | 3 013 |
| May 05, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 440 |
| May 04, 2016 | $4.90 | $4.96 | $4.90 | $4.90 | 8 605 |
| May 03, 2016 | $4.91 | $4.98 | $4.90 | $4.92 | 2 231 |
| May 02, 2016 | $4.91 | $5.00 | $4.91 | $4.91 | 371 |
| Apr 29, 2016 | $4.87 | $4.90 | $4.85 | $4.89 | 746 |
| Apr 28, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| Apr 27, 2016 | $4.85 | $4.90 | $4.85 | $4.90 | 2 500 |
| Apr 26, 2016 | $5.00 | $5.00 | $4.86 | $4.98 | 506 |
