Skip to main content
Cyanotech Corporation (CYAND)
OTCMKTS · Delayed Price · Currency is USD
0.430
0.00 (0.00%)
At close: Mar 2, 2026

Cyanotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.350.430.350.430.437.50%1,300
Feb 19, 20260.400.400.400.400.4013.51%104
Feb 18, 20260.290.350.290.350.350.69%3,170
Feb 17, 20260.360.390.250.350.35-20.45%23,710
Feb 12, 20260.440.440.440.440.44-3.08%4,770
Feb 11, 20260.440.490.440.450.453.18%12,319
Feb 10, 20260.440.440.440.440.44-13.73%1,500
Feb 9, 20260.500.510.500.510.519.68%3,660
Feb 6, 20260.470.470.470.470.47-7.92%18,949
Feb 5, 20260.510.510.510.510.517.45%1,200
Feb 4, 20260.470.470.470.470.47-6.00%4,771
Feb 3, 20260.530.540.480.500.50-0.79%36,971
Feb 2, 20260.500.530.500.500.50-4.91%2,017
Jan 30, 20260.500.550.500.530.5314.45%3,599
Jan 29, 20260.480.480.460.460.46-2.51%6,736
Jan 28, 20260.530.530.480.480.48-9.49%19,484
Jan 27, 20260.400.530.400.520.5228.66%54,295
Jan 26, 20260.410.410.410.410.41-2.88%207
Jan 23, 20260.420.420.420.420.425.00%1,001
Jan 22, 20260.390.410.390.400.40-20,175
Jan 21, 20260.360.400.360.400.400.08%7,899
Jan 20, 20260.330.400.330.400.405.91%16,560
Jan 16, 20260.330.380.330.380.387.83%4,904
Jan 15, 20260.350.360.350.350.35-1.07%2,715
Jan 14, 20260.360.360.350.350.351.81%6,741
Jan 13, 20260.420.420.340.350.35-30.50%54,950
Jan 12, 20260.440.500.440.500.50-23,010
Jan 9, 20260.440.500.440.500.50-1.96%1,337
Jan 7, 20260.510.510.510.510.5113.33%100
Jan 6, 20260.450.450.440.450.453.45%18,433
Jan 5, 20260.400.440.400.440.44-920
Jan 2, 20260.420.440.410.440.44-3.33%600
Dec 31, 20250.390.450.390.450.459.76%9,667
Dec 30, 20250.370.450.370.410.4110.81%18,600
Dec 29, 20250.320.450.320.370.372.81%39,149
Dec 26, 20250.350.360.320.360.365.85%4,256
Dec 24, 20250.340.340.340.340.3413.14%502
Dec 23, 20250.340.350.300.300.30-6.09%3,170
Dec 22, 20250.350.360.320.320.32-8.57%11,653
Dec 19, 20250.400.400.350.350.35-9.98%9,265
Dec 18, 20250.360.390.360.390.39-2.80%1,200
Dec 16, 20250.360.400.360.400.402.88%12,700
Dec 15, 20250.450.450.360.390.39-13.60%18,960
Dec 11, 20250.400.450.400.450.452.97%1,695
Dec 10, 20250.440.440.440.440.44-18.88%100
Dec 9, 20250.400.540.400.540.54-1.82%692
Dec 8, 20250.450.550.440.550.5516.74%21,300
Dec 5, 20250.420.480.400.470.4730.56%49,878
Dec 4, 20250.360.360.360.360.36-37.28%217
Dec 2, 20250.340.570.340.570.5764.00%2,918
Dec 1, 20250.350.350.350.350.352.94%1,101
Nov 26, 20250.380.460.340.340.341.49%4,512
Nov 25, 20250.340.340.340.340.34-4,920
Nov 24, 20250.340.340.340.340.34-0.36%2,822
Nov 21, 20250.340.450.340.340.34-29.15%2,726
Nov 20, 20250.360.470.360.470.4718.62%270
Nov 19, 20250.390.400.340.400.40-7,575
Nov 18, 20250.320.400.320.400.40-708
Nov 14, 20250.320.400.320.400.4025.00%6,040
Nov 13, 20250.320.320.320.320.32-18.30%174
Nov 12, 20250.330.400.300.390.390.44%700
Nov 11, 20250.390.390.390.390.391.30%5,001
Nov 10, 20250.330.390.290.390.3927.74%44,637
Nov 4, 20250.290.300.290.300.30-5.22%400
Oct 30, 20250.320.320.320.320.322.58%686
Oct 29, 20250.320.320.310.310.31-0.19%14,690
Oct 28, 20250.250.310.250.310.31-2.33%455
Oct 27, 20250.250.320.250.320.3213.57%6,996
Oct 24, 20250.330.330.260.280.28-15.15%9,352
Oct 23, 20250.290.330.290.330.33-2.94%820
Oct 21, 20250.340.340.340.340.3417.24%518
Oct 16, 20250.290.290.290.290.29-13.43%1,005
Oct 15, 20250.270.340.270.340.3415.52%310
Oct 14, 20250.270.340.270.290.29-12.12%5,380
Oct 10, 20250.330.330.330.330.33-500
Oct 9, 20250.330.330.330.330.33-2.94%700
Oct 7, 20250.340.340.340.340.343.03%160
Oct 6, 20250.330.340.330.330.33-7,801
Oct 3, 20250.330.330.330.330.33-3.57%1,705
Oct 2, 20250.350.350.290.340.3415.69%850
Oct 1, 20250.300.300.300.300.30-1.92%101
Sep 30, 20250.350.350.300.300.30-13.33%392
Sep 29, 20250.350.350.350.350.35-0.57%181
Sep 26, 20250.330.350.330.350.3516.67%8,025
Sep 25, 20250.300.300.300.300.300.87%251
Sep 24, 20250.270.330.270.300.302.55%2,417
Sep 23, 20250.290.300.290.290.291.05%8,900
Sep 22, 20250.270.290.270.290.29-3.37%1,977
Sep 18, 20250.270.330.270.300.3010.00%29,362
Sep 16, 20250.280.280.240.270.27-1.82%72,125
Sep 15, 20250.280.280.280.280.28-5.98%1,000
Sep 12, 20250.290.290.270.290.29-2.50%3,426
Sep 11, 20250.300.300.290.300.30-3,841
Sep 10, 20250.260.300.260.300.3015.38%3,500
Sep 9, 20250.250.270.250.260.26-13.33%40,010
Sep 5, 20250.280.300.250.300.303.45%4,800
Sep 4, 20250.280.290.280.290.293.57%356
Sep 3, 20250.280.280.280.280.28-100