Dark

CYAN
CYANOTECH CORP
stock OTC

EOD

Jul 29, 2026

0.5298USD+0.019%(+0.0001)1,000

Pre-market

0.00USD-100.000%(-0.53)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.529800	0.529800	0.529800	0.529800	+0.019%	1,000	0.000%
2026-07-21	0.410000	0.529700	0.390000	0.529700	-0.019%	12,014	+0.019%
2026-07-20	0.529800	0.529800	0.529800	0.529800	-0.019%	1,532	0.000%
2026-07-16	0.439975	0.529900	0.439975	0.529900	+3.902%	4,905	-0.019%
2026-07-15	0.510000	0.510000	0.510000	0.510000	-3.755%	200	+3.882%
2026-07-14	0.529900	0.529900	0.529900	0.529900	+8.143%	1,125	-0.019%
2026-07-13	0.529900	0.529900	0.490000	0.490000	-7.530%	3,828	+8.122%
2026-07-10	0.470705	0.529900	0.470705	0.529900	+2.893%	8,424	-0.019%
2026-07-09	0.515000	0.515000	0.515000	0.515000	-0.790%	1,040	+2.874%
2026-07-08	0.519100	0.519100	0.519100	0.519100	-0.039%	1,000	+2.061%
2026-07-07	0.519300	0.519300	0.519300	0.519300	+6.724%	1,002	+2.022%
2026-07-01	0.486580	0.486580	0.486580	0.486580	+12.098%	100	+8.882%
2026-06-30	0.434068	0.434068	0.434068	0.434068	-16.429%	1,000	+22.055%
2026-06-25	0.519400	0.519400	0.519400	0.519400	-0.019%	1,500	+2.002%
2026-06-23	0.500000	0.519500	0.500000	0.519500	+33.205%	9,731	+1.983%
2026-06-15	0.390000	0.390000	0.390000	0.390000	-2.500%	125	+35.846%
2026-06-11	0.400000	0.400000	0.400000	0.400000	+2.564%	3,999	+32.450%
2026-06-10	0.402970	0.402970	0.390000	0.390000	-11.364%	4,501	+35.846%
2026-06-01	0.440000	0.440000	0.440000	0.440000	+18.919%	334	+20.409%
2026-05-29	0.370000	0.370000	0.370000	0.370000	-28.832%	250	+43.189%
2026-05-26	0.400000	0.519900	0.370000	0.519900	0.000%	3,476	+1.904%
2026-05-22	0.519900	0.519900	0.519900	0.519900	-0.019%	463	+1.904%
2026-05-15	0.530000	0.530000	0.380000	0.520000	-5.455%	4,222	+1.885%
2026-05-12	0.380000	0.550000	0.380000	0.550000	+33.625%	1,252	-3.673%
2026-05-11	0.340000	0.411600	0.340000	0.411600	+5.783%	3,404	+28.717%
2026-04-22	0.330500	0.389100	0.330500	0.389100	+3.457%	900	+36.160%
2026-04-21	0.359550	0.376098	0.359550	0.376098	+13.969%	359	+40.868%
2026-04-20	0.389500	0.389500	0.330000	0.330000	0.000%	1,100	+60.545%
2026-04-17	0.330000	0.330000	0.330000	0.330000	-15.276%	147	+60.545%
2026-04-16	0.389500	0.389500	0.389500	0.389500	0.000%	2,200	+36.021%
2026-04-15	0.350000	0.389500	0.330000	0.389500	+15.971%	9,250	+36.021%
2026-04-13	0.322000	0.389800	0.300100	0.335860	+4.956%	8,970	+57.744%
2026-04-10	0.338846	0.338846	0.320000	0.320000	-17.907%	423	+65.563%
2026-04-09	0.300000	0.389800	0.300000	0.389800	+29.933%	3,657	+35.916%
2026-04-08	0.300000	0.300000	0.300000	0.300000	0.000%	1,144	+76.600%
2026-04-07	0.374000	0.399500	0.280000	0.300000	0.000%	18,014	+76.600%
2026-04-02	0.300000	0.300000	0.232500	0.300000	0.000%	12,728	+76.600%
2026-03-31	0.230000	0.300000	0.230000	0.300000	0.000%	4,200	+76.600%
2026-03-30	0.300000	0.300000	0.300000	0.300000	+3.448%	100	+76.600%
2026-03-26	0.290000	0.290000	0.290000	0.290000	0.000%	1,999	+82.690%
2026-03-25	0.340000	0.340000	0.290000	0.290000	0.000%	1,700	+82.690%
2026-03-24	0.303500	0.303500	0.290000	0.290000	-17.143%	19,036	+82.690%
2026-03-23	0.290100	0.350000	0.290100	0.350000	+12.540%	5,395	+51.371%
2026-03-20	0.311000	0.350000	0.290000	0.311000	-11.143%	2,101	+70.354%
2026-03-17	0.265100	0.350000	0.265100	0.350000	+16.667%	638	+51.371%
2026-03-16	0.315120	0.350000	0.282550	0.300000	-11.765%	6,525	+76.600%
2026-03-13	0.326267	0.340000	0.306300	0.340000	0.000%	1,000	+55.824%
2026-03-12	0.306000	0.350000	0.306000	0.340000	-24.192%	1,111	+55.824%
2026-03-11	0.448500	0.448500	0.448500	0.448500	+40.596%	100	+18.127%
2026-03-10	0.289200	0.319000	0.284000	0.319000	-31.398%	556	+66.082%
2026-02-06	0.470000	0.470000	0.465000	0.465000	-7.921%	18,949	+13.935%
2026-02-05	0.505000	0.505000	0.505000	0.505000	+7.447%	1,200	+4.911%
2026-02-04	0.470000	0.470000	0.470000	0.470000	-6.000%	4,771	+12.723%
2026-02-03	0.529650	0.540000	0.477900	0.500000	-0.794%	36,971	+5.960%
2026-02-02	0.500000	0.530000	0.500000	0.504000	-4.906%	2,017	+5.119%
2026-01-30	0.500000	0.550000	0.500000	0.530000	+14.446%	3,599	-0.038%
2026-01-29	0.475000	0.475000	0.463100	0.463100	-2.505%	6,736	+14.403%
2026-01-28	0.530000	0.530000	0.475000	0.475000	-9.481%	19,484	+11.537%
2026-01-27	0.400000	0.530000	0.400000	0.524750	+28.634%	54,295	+0.962%
2026-01-26	0.407940	0.407940	0.407940	0.407940	-2.871%	207	+29.872%
2026-01-23	0.420000	0.420000	0.420000	0.420000	+5.000%	1,001	+26.143%
2026-01-22	0.392700	0.404963	0.390000	0.400000	0.000%	20,175	+32.450%
2026-01-21	0.360000	0.400000	0.360000	0.400000	+0.075%	7,899	+32.450%
2026-01-20	0.325500	0.399700	0.325500	0.399700	+5.917%	16,610	+32.549%
2026-01-16	0.325000	0.377370	0.325000	0.377370	+7.820%	4,904	+40.393%
2026-01-15	0.351000	0.360000	0.350000	0.350000	-1.060%	2,715	+51.371%
2026-01-14	0.355000	0.355000	0.347500	0.353750	+1.799%	6,741	+49.767%
2026-01-13	0.415000	0.415000	0.335900	0.347500	-30.500%	54,950	+52.460%
2026-01-12	0.440000	0.500000	0.440000	0.500000	0.000%	23,010	+5.960%
2026-01-09	0.440000	0.500000	0.440000	0.500000	-1.961%	1,337	+5.960%
2026-01-07	0.510000	0.510000	0.510000	0.510000	+13.333%	100	+3.882%
2026-01-06	0.450000	0.450000	0.435000	0.450000	+3.448%	18,433	+17.733%
2026-01-05	0.400000	0.435000	0.400000	0.435000	0.000%	920	+21.793%
2026-01-02	0.415000	0.435000	0.408500	0.435000	-3.333%	600	+21.793%
2025-12-31	0.391900	0.450000	0.391900	0.450000	+9.756%	9,667	+17.733%
2025-12-30	0.371000	0.450000	0.371000	0.410000	+10.811%	18,600	+29.220%
2025-12-29	0.315100	0.450000	0.315100	0.370000	+2.806%	39,149	+43.189%
2025-12-26	0.350000	0.359900	0.320000	0.359900	+5.853%	4,256	+47.208%
2025-12-24	0.340000	0.340000	0.340000	0.340000	+13.145%	502	+55.824%
2025-12-23	0.335000	0.350000	0.300500	0.300500	-6.094%	3,170	+76.306%
2025-12-22	0.345000	0.360000	0.320000	0.320000	-8.571%	11,653	+65.563%
2025-12-19	0.400000	0.400000	0.350000	0.350000	-9.979%	9,265	+51.371%
2025-12-18	0.360000	0.388800	0.360000	0.388800	-2.800%	1,200	+36.265%
2025-12-16	0.360000	0.400000	0.360000	0.400000	+2.881%	12,700	+32.450%
2025-12-15	0.450000	0.450000	0.360000	0.388800	-13.600%	18,960	+36.265%
2025-12-11	0.400100	0.450000	0.400000	0.450000	+2.975%	1,695	+17.733%
2025-12-10	0.437000	0.437000	0.437000	0.437000	-18.879%	100	+21.236%
2025-12-09	0.400000	0.538700	0.400000	0.538700	-1.822%	692	-1.652%
2025-12-08	0.450000	0.548700	0.435000	0.548700	+16.745%	21,300	-3.445%
2025-12-05	0.420000	0.483413	0.400000	0.470000	+30.556%	49,878	+12.723%
2025-12-04	0.360000	0.360000	0.360000	0.360000	-37.282%	217	+47.167%
2025-12-02	0.340320	0.574000	0.340320	0.574000	+64.000%	2,918	-7.700%
2025-12-01	0.350000	0.350000	0.350000	0.350000	+2.941%	1,101	+51.371%
2025-11-26	0.375630	0.457000	0.335000	0.340000	+1.493%	4,512	+55.824%
2025-11-25	0.337390	0.337390	0.335000	0.335000	0.000%	4,920	+58.149%
2025-11-24	0.337390	0.337390	0.335000	0.335000	-0.345%	2,822	+58.149%
2025-11-21	0.335000	0.451100	0.335000	0.336161	-29.155%	2,726	+57.603%
2025-11-20	0.363050	0.474500	0.363050	0.474500	+18.625%	270	+11.654%
2025-11-19	0.388950	0.400000	0.336900	0.400000	0.000%	7,575	+32.450%
2025-11-18	0.320800	0.400000	0.320800	0.400000	0.000%	708	+32.450%
2025-11-14	0.320000	0.400000	0.320000	0.400000	+25.000%	6,040	+32.450%
2025-11-13	0.320000	0.320000	0.320000	0.320000	-18.311%	174	+65.563%
2025-11-12	0.329910	0.399700	0.300000	0.391730	+0.444%	700	+35.246%
2025-11-11	0.390000	0.390000	0.390000	0.390000	+1.299%	5,001	+35.846%
2025-11-10	0.328000	0.385000	0.290500	0.385000	+27.737%	44,637	+37.610%
2025-11-04	0.293800	0.301400	0.293800	0.301400	-5.220%	400	+75.780%
2025-10-30	0.318000	0.318000	0.318000	0.318000	+2.581%	686	+66.604%
2025-10-29	0.315000	0.318250	0.310000	0.310000	-0.193%	14,690	+70.903%
2025-10-28	0.250000	0.310600	0.250000	0.310600	-2.327%	455	+70.573%
2025-10-27	0.250000	0.318000	0.250000	0.318000	+13.571%	6,996	+66.604%
2025-10-24	0.330000	0.330000	0.263600	0.280000	-15.152%	9,352	+89.214%
2025-10-23	0.294800	0.330000	0.294800	0.330000	-2.941%	820	+60.545%
2025-10-21	0.340000	0.340000	0.340000	0.340000	+17.241%	518	+55.824%
2025-10-16	0.290000	0.290000	0.290000	0.290000	-13.433%	1,005	+82.690%
2025-10-15	0.271000	0.335000	0.271000	0.335000	+15.517%	310	+58.149%
2025-10-14	0.271000	0.340000	0.271000	0.290000	-12.121%	5,380	+82.690%
2025-10-10	0.330000	0.330000	0.330000	0.330000	0.000%	500	+60.545%
2025-10-09	0.326200	0.330000	0.326200	0.330000	-2.941%	700	+60.545%
2025-10-07	0.340000	0.340000	0.340000	0.340000	+3.030%	160	+55.824%
2025-10-06	0.330000	0.340000	0.330000	0.330000	0.000%	7,801	+60.545%
2025-10-03	0.330000	0.330000	0.330000	0.330000	-3.565%	1,705	+60.545%
2025-10-02	0.348000	0.348000	0.290000	0.342200	+15.686%	850	+54.822%
2025-10-01	0.295800	0.295800	0.295800	0.295800	-1.923%	101	+79.108%
2025-09-30	0.348000	0.348000	0.301600	0.301600	-13.333%	392	+75.663%
2025-09-29	0.348000	0.348000	0.348000	0.348000	-0.571%	181	+52.241%
2025-09-26	0.326800	0.350000	0.326700	0.350000	+16.667%	8,025	+51.371%
2025-09-25	0.300000	0.300000	0.300000	0.300000	+0.888%	251	+76.600%
2025-09-24	0.266300	0.326800	0.266300	0.297360	+2.538%	2,417	+78.168%
2025-09-23	0.288500	0.296300	0.288500	0.290000	+1.045%	8,900	+82.690%
2025-09-22	0.269370	0.287000	0.266300	0.287000	-3.367%	1,977	+84.599%
2025-09-18	0.270000	0.330000	0.270000	0.297000	+10.000%	29,362	+78.384%
2025-09-16	0.275000	0.275000	0.240000	0.270000	-1.818%	72,125	+96.222%
2025-09-15	0.275000	0.275000	0.275000	0.275000	-5.983%	1,000	+92.655%
2025-09-12	0.290000	0.292500	0.266800	0.292500	-2.500%	3,426	+81.128%
2025-09-11	0.300000	0.300000	0.290000	0.300000	0.000%	3,841	+76.600%
2025-09-10	0.260000	0.300000	0.260000	0.300000	+15.385%	3,500	+76.600%
2025-09-09	0.250000	0.272000	0.250000	0.260000	-13.333%	40,010	+103.769%
2025-09-05	0.280000	0.300000	0.251900	0.300000	+3.448%	4,800	+76.600%
2025-09-04	0.280000	0.290000	0.280000	0.290000	+3.571%	356	+82.690%
2025-09-03	0.280000	0.280000	0.280000	0.280000	0.000%	100	+89.214%
2025-09-02	0.280000	0.280000	0.280000	0.280000	-17.647%	600	+89.214%
2025-08-29	0.340000	0.340000	0.340000	0.340000	+21.342%	150	+55.824%
2025-08-28	0.320000	0.320000	0.280200	0.280200	-3.379%	2,150	+89.079%
2025-08-25	0.280000	0.290000	0.280000	0.290000	-8.228%	692	+82.690%
2025-08-22	0.290000	0.316000	0.290000	0.316000	+5.333%	1,100	+67.658%
2025-08-19	0.273000	0.325000	0.273000	0.300000	-12.281%	10,274	+76.600%
2025-08-18	0.302000	0.342000	0.302000	0.342000	+13.245%	6,000	+54.912%
2025-08-14	0.302000	0.302000	0.302000	0.302000	0.000%	101	+75.430%
2025-08-13	0.302000	0.302000	0.302000	0.302000	-15.642%	208	+75.430%
2025-08-12	0.251000	0.358000	0.251000	0.358000	-14.762%	1,455	+47.989%
2025-08-11	0.360000	0.420000	0.300000	0.420000	0.000%	3,404	+26.143%
2025-08-08	0.210000	0.420000	0.210000	0.420000	+27.273%	48,402	+26.143%
2025-08-07	0.350000	0.360000	0.330000	0.330000	-15.385%	22,750	+60.545%
2025-08-06	0.375000	0.390000	0.365000	0.390000	+5.405%	1,759	+35.846%
2025-08-04	0.370000	0.395000	0.370000	0.370000	0.000%	7,444	+43.189%
2025-08-01	0.385000	0.385000	0.370000	0.370000	0.000%	1,500	+43.189%
2025-07-31	0.382500	0.382500	0.370000	0.370000	-3.896%	1,198	+43.189%
2025-07-30	0.385000	0.385000	0.385000	0.385000	-4.938%	182	+37.610%
2025-07-29	0.370000	0.405000	0.370000	0.405000	+6.579%	2,025	+30.815%
2025-07-28	0.380000	0.380000	0.380000	0.380000	-3.768%	3,052	+39.421%
2025-07-25	0.380000	0.420000	0.380000	0.394880	-8.082%	3,700	+34.167%
2025-07-24	0.429600	0.429600	0.380000	0.429600	+2.286%	1,300	+23.324%
2025-07-23	0.390000	0.420000	0.380000	0.420000	+0.024%	2,399	+26.143%
2025-07-22	0.391970	0.419900	0.391970	0.419900	+7.667%	784	+26.173%
2025-07-21	0.419900	0.419900	0.390000	0.390000	-7.121%	3,321	+35.846%
2025-07-18	0.390000	0.419900	0.390000	0.419900	+0.066%	2,476	+26.173%
2025-07-16	0.390000	0.421300	0.390000	0.419625	-0.065%	16,286	+26.256%
2025-07-15	0.398970	0.419900	0.390000	0.419900	+0.215%	4,914	+26.173%
2025-07-14	0.380100	0.419000	0.380000	0.419000	-8.913%	5,289	+26.444%
2025-07-11	0.370000	0.460000	0.370000	0.460000	0.000%	3,680	+15.174%
2025-07-10	0.370000	0.460000	0.370000	0.460000	+0.590%	3,987	+15.174%
2025-07-09	0.410000	0.457300	0.370000	0.457300	+13.756%	23,291	+15.854%
2025-07-08	0.420000	0.420000	0.360000	0.402000	-2.071%	620	+31.791%
2025-07-07	0.410500	0.410500	0.410500	0.410500	+14.028%	200	+29.062%
2025-07-03	0.360000	0.360000	0.360000	0.360000	-10.000%	5,000	+47.167%
2025-07-02	0.400000	0.400000	0.340000	0.400000	0.000%	4,200	+32.450%
2025-07-01	0.334000	0.400000	0.334000	0.400000	+19.760%	13,200	+32.450%
2025-06-30	0.420000	0.420000	0.330000	0.334000	-16.500%	11,950	+58.623%
2025-06-27	0.400000	0.400000	0.400000	0.400000	+13.636%	1,000	+32.450%
2025-06-23	0.352000	0.352000	0.352000	0.352000	0.000%	115	+50.511%
2025-06-20	0.360000	0.360000	0.352000	0.352000	-2.059%	760	+50.511%
2025-06-17	0.420000	0.420000	0.359400	0.359400	-7.846%	22,786	+47.412%
2025-06-16	0.390000	0.390000	0.390000	0.390000	0.000%	1,333	+35.846%
2025-06-13	0.390000	0.390000	0.390000	0.390000	-5.116%	273	+35.846%
2025-06-12	0.411030	0.411030	0.411030	0.411030	-2.136%	296	+28.896%
2025-06-11	0.407425	0.420000	0.400000	0.420000	+4.496%	25,228	+26.143%
2025-06-10	0.401930	0.401930	0.401930	0.401930	-4.280%	1,000	+31.814%
2025-06-09	0.370000	0.419900	0.350000	0.419900	+4.975%	44,586	+26.173%
2025-06-06	0.400000	0.400000	0.400000	0.400000	-1.241%	329	+32.450%
2025-06-05	0.420000	0.420000	0.360100	0.405025	-2.848%	2,900	+30.807%
2025-06-04	0.416900	0.416900	0.416900	0.416900	-0.120%	1,707	+27.081%
2025-06-03	0.380000	0.417400	0.320200	0.417400	+2.448%	25,887	+26.929%
2025-06-02	0.380000	0.407425	0.362100	0.407425	+0.617%	4,164	+30.036%
2025-05-30	0.400000	0.410000	0.399950	0.404925	-1.117%	44,170	+30.839%
2025-05-28	0.409500	0.409500	0.409500	0.409500	+2.375%	300	+29.377%
2025-05-27	0.400000	0.400000	0.361000	0.400000	-2.320%	948	+32.450%
2025-05-23	0.380000	0.409500	0.341900	0.409500	+2.375%	19,570	+29.377%
2025-05-22	0.387000	0.410000	0.360000	0.400000	+5.263%	42,052	+32.450%
2025-05-21	0.320000	0.380000	0.320000	0.380000	+8.571%	20,711	+39.421%
2025-05-20	0.350000	0.400000	0.350000	0.350000	+9.034%	7,120	+51.371%
2025-05-19	0.321000	0.321000	0.321000	0.321000	+0.281%	155	+65.047%
2025-05-16	0.340000	0.340000	0.320100	0.320100	-19.975%	10,600	+65.511%
2025-05-15	0.350000	0.400000	0.331300	0.400000	+14.286%	5,700	+32.450%
2025-05-14	0.330000	0.350000	0.330000	0.350000	+8.696%	779	+51.371%
2025-05-13	0.350000	0.357200	0.322000	0.322000	-14.088%	7,867	+64.534%
2025-05-12	0.408000	0.408000	0.350000	0.374800	-10.762%	22,715	+41.355%
2025-05-08	0.420000	0.420000	0.420000	0.420000	-2.326%	150	+26.143%
2025-05-02	0.386500	0.439900	0.386500	0.430000	+19.527%	22,500	+23.209%
2025-05-01	0.480000	0.480000	0.350000	0.359750	+9.513%	4,767	+47.269%
2025-04-30	0.320000	0.435000	0.320000	0.328500	+10.793%	562	+61.279%
2025-04-23	0.296500	0.296500	0.296500	0.296500	+1.195%	934	+78.685%
2025-04-21	0.293000	0.293000	0.293000	0.293000	-12.901%	303	+80.819%
2025-04-17	0.326850	0.336400	0.326850	0.336400	+16.968%	22,450	+57.491%
2025-04-16	0.270000	0.287600	0.240000	0.287600	+25.043%	72,992	+84.214%
2025-04-15	0.280000	0.290000	0.230000	0.230000	-23.333%	33,790	+130.348%
2025-04-14	0.298225	0.310000	0.298225	0.300000	-6.250%	11,070	+76.600%
2025-04-11	0.320000	0.320000	0.320000	0.320000	+6.667%	653	+65.563%
2025-04-10	0.360000	0.360000	0.274700	0.300000	-12.694%	71,092	+76.600%
2025-04-09	0.346350	0.346350	0.343620	0.343620	+5.599%	444	+54.182%
2025-04-08	0.325400	0.325400	0.325400	0.325400	+6.549%	920	+62.815%
2025-04-07	0.305400	0.305400	0.305400	0.305400	-15.143%	222	+73.477%
2025-04-04	0.350200	0.364925	0.320000	0.359900	-13.838%	21,362	+47.208%
2025-04-03	0.417700	0.417700	0.417700	0.417700	+19.275%	452	+26.837%
2025-04-02	0.350200	0.350200	0.350200	0.350200	0.000%	151	+51.285%
2025-04-01	0.350200	0.350200	0.350200	0.350200	+0.057%	500	+51.285%
2025-03-28	0.350000	0.350000	0.350000	0.350000	-16.268%	2,728	+51.371%
2025-03-24	0.418000	0.418000	0.418000	0.418000	0.000%	150	+26.746%
2025-03-20	0.418000	0.418000	0.418000	0.418000	+12.973%	201	+26.746%
2025-03-19	0.370000	0.370000	0.370000	0.370000	+0.817%	785	+43.189%
2025-03-18	0.400000	0.400000	0.367000	0.367000	-12.201%	1,229	+44.360%
2025-03-17	0.350000	0.418000	0.350000	0.418000	+8.854%	930	+26.746%
2025-03-13	0.384000	0.384000	0.384000	0.384000	-8.134%	2,000	+37.969%
2025-03-12	0.418000	0.418000	0.418000	0.418000	+13.896%	110	+26.746%
2025-03-10	0.363600	0.367000	0.363600	0.367000	+1.944%	487	+44.360%
2025-03-07	0.380000	0.380000	0.360000	0.360000	-4.737%	2,526	+47.167%
2025-03-06	0.420000	0.431500	0.377900	0.377900	-8.143%	12,005	+40.196%
2025-03-05	0.408550	0.411400	0.405700	0.411400	+21.000%	611	+28.780%
2025-03-04	0.350000	0.350000	0.340000	0.340000	-2.857%	5,539	+55.824%
2025-03-03	0.364250	0.364250	0.350000	0.350000	-3.912%	3,695	+51.371%
2025-02-27	0.378500	0.378500	0.350000	0.364250	+4.071%	2,047	+45.450%
2025-02-26	0.350000	0.350000	0.350000	0.350000	+5.137%	1,460	+51.371%
2025-02-25	0.332900	0.332900	0.332900	0.332900	-7.528%	400	+59.147%
2025-02-24	0.360000	0.360000	0.360000	0.360000	0.000%	1,500	+47.167%
2025-02-20	0.360000	0.360000	0.360000	0.360000	-1.099%	100	+47.167%
2025-02-19	0.407000	0.407000	0.364000	0.364000	-1.622%	1,118	+45.549%
2025-02-18	0.370000	0.407000	0.370000	0.370000	-6.801%	430	+43.189%
2025-02-14	0.370000	0.397000	0.370000	0.397000	+7.297%	2,000	+33.451%
2025-02-13	0.370000	0.397000	0.370000	0.370000	0.000%	3,130	+43.189%
2025-02-12	0.370000	0.370000	0.362500	0.370000	-8.642%	29,171	+43.189%
2025-02-11	0.428500	0.428500	0.360000	0.405000	+15.714%	4,271	+30.815%
2025-02-10	0.359468	0.359468	0.350000	0.350000	-18.396%	1,670	+51.371%
2025-02-07	0.428900	0.428900	0.428900	0.428900	0.000%	1,000	+23.525%
2025-02-06	0.428900	0.428900	0.428900	0.428900	0.000%	300	+23.525%
2025-02-05	0.428900	0.428900	0.428900	0.428900	+19.139%	2,041	+23.525%
2025-02-04	0.365000	0.367500	0.360000	0.360000	-0.028%	4,526	+47.167%
2025-02-03	0.360000	0.360100	0.360000	0.360100	+5.047%	3,125	+47.126%
2025-01-31	0.342800	0.342800	0.342800	0.342800	0.000%	100	+54.551%
2025-01-30	0.342800	0.342800	0.342800	0.342800	+2.024%	275	+54.551%
2025-01-29	0.336000	0.336000	0.336000	0.336000	-1.984%	450	+57.679%
2025-01-28	0.380300	0.380300	0.342800	0.342800	-9.789%	650	+54.551%
2025-01-24	0.400000	0.400000	0.380000	0.380000	+2.703%	15,226	+39.421%
2025-01-23	0.360075	0.370000	0.350000	0.370000	+8.824%	3,093	+43.189%
2025-01-16	0.350000	0.429700	0.340000	0.340000	+9.677%	2,448	+55.824%
2025-01-15	0.310000	0.310000	0.310000	0.310000	-3.125%	2,163	+70.903%
2025-01-14	0.327600	0.350000	0.305200	0.320000	-20.000%	700	+65.563%
2025-01-10	0.440000	0.440000	0.400000	0.400000	0.000%	605	+32.450%
2025-01-07	0.400000	0.400000	0.400000	0.400000	-1.235%	900	+32.450%
2025-01-06	0.370000	0.405000	0.370000	0.405000	+9.459%	1,081	+30.815%
2025-01-03	0.370000	0.370000	0.370000	0.370000	+2.721%	175	+43.189%
2025-01-02	0.370000	0.370000	0.360200	0.360200	-1.247%	5,408	+47.085%
2024-12-31	0.351000	0.440100	0.340000	0.364750	-1.044%	37,115	+45.250%
2024-12-30	0.414400	0.428800	0.368600	0.368600	-3.000%	3,443	+43.733%
2024-12-27	0.380000	0.397200	0.380000	0.380000	0.000%	3,650	+39.421%
2024-12-26	0.340100	0.448800	0.320100	0.380000	0.000%	1,331	+39.421%
2024-12-24	0.380000	0.380000	0.380000	0.380000	-4.330%	510	+39.421%
2024-12-23	0.315000	0.448800	0.315000	0.397200	+32.180%	14,850	+33.384%
2024-12-20	0.366800	0.366800	0.291200	0.300500	-24.875%	22,484	+76.306%
2024-12-19	0.418275	0.418275	0.375120	0.400000	-9.091%	18,851	+32.450%
2024-12-18	0.440000	0.457350	0.440000	0.440000	0.000%	31,576	+20.409%
2024-12-17	0.291000	0.475000	0.291000	0.440000	+29.080%	309,899	+20.409%
2024-12-16	0.270000	0.349515	0.260000	0.340875	+17.543%	31,752	+55.424%
2024-12-13	0.260000	0.290000	0.260000	0.290000	+11.111%	4,037	+82.690%
2024-12-12	0.261000	0.261000	0.261000	0.261000	-25.429%	600	+102.989%
2024-12-11	0.293700	0.350000	0.291000	0.350000	+17.726%	29,620	+51.371%
2024-12-10	0.291000	0.300000	0.291000	0.297300	+2.165%	28,481	+78.204%
2024-12-09	0.350000	0.350000	0.291000	0.291000	0.000%	12,127	+82.062%
2024-12-06	0.272000	0.291000	0.272000	0.291000	-9.063%	490	+82.062%
2024-12-05	0.370125	0.370125	0.320000	0.320000	-13.514%	5,675	+65.563%
2024-12-04	0.360250	0.370125	0.360250	0.370000	+5.563%	934	+43.189%
2024-12-03	0.340500	0.380000	0.340500	0.350500	+1.756%	795	+51.155%
2024-12-02	0.340500	0.360250	0.340500	0.344450	-1.586%	1,925	+53.810%
2024-11-29	0.370125	0.370125	0.350000	0.350000	-2.778%	6,238	+51.371%
2024-11-27	0.380000	0.380000	0.359900	0.360000	+3.682%	8,608	+47.167%
2024-11-26	0.340600	0.347215	0.340600	0.347215	+1.942%	1,813	+52.586%
2024-11-25	0.340550	0.340600	0.340550	0.340600	-10.368%	4,874	+55.549%
2024-11-22	0.380000	0.380000	0.380000	0.380000	+2.703%	3,000	+39.421%
2024-11-21	0.340500	0.370000	0.340500	0.370000	+5.413%	845	+43.189%
2024-11-20	0.351000	0.351000	0.351000	0.351000	-7.632%	351	+50.940%
2024-11-19	0.400000	0.400000	0.380000	0.380000	-4.403%	12,943	+39.421%
2024-11-18	0.340500	0.415000	0.340500	0.397500	+16.740%	1,540	+33.283%
2024-11-15	0.441000	0.600000	0.330000	0.340500	-34.519%	70,195	+55.595%
2024-11-14	0.537980	0.537980	0.520000	0.520000	0.000%	5,102	+1.885%
2024-11-13	0.520000	0.520000	0.520000	0.520000	0.000%	525	+1.885%
2024-11-12	0.520000	0.520000	0.520000	0.520000	-5.455%	867	+1.885%
2024-11-11	0.550000	0.550000	0.550000	0.550000	-7.563%	1,031	-3.673%
2024-11-07	0.650000	0.650000	0.560000	0.595000	-8.462%	7,650	-10.958%
2024-11-05	0.560000	0.781100	0.560000	0.650000	+16.071%	8,842	-18.492%
2024-11-04	0.569900	0.569900	0.560000	0.560000	-1.737%	1,138	-5.393%
2024-11-01	0.630000	0.630000	0.569900	0.569900	-9.540%	3,695	-7.036%
2024-10-31	0.654950	0.654950	0.597500	0.630000	+3.279%	1,550	-15.905%
2024-10-30	0.550200	0.610000	0.550200	0.610000	-19.726%	1,481	-13.148%
2024-10-29	0.600000	0.759900	0.600000	0.759900	+26.713%	320	-30.280%
2024-10-28	0.679850	0.679850	0.599700	0.599700	-21.092%	3,578	-11.656%
2024-10-25	0.772900	0.772900	0.760000	0.760000	-2.564%	7,135	-30.289%
2024-10-23	0.779200	0.780000	0.779200	0.780000	+33.333%	3,000	-32.077%
2024-10-22	0.585000	0.585000	0.585000	0.585000	-10.000%	173	-9.436%
2024-10-21	0.650000	0.650000	0.650000	0.650000	0.000%	327	-18.492%
2024-10-17	0.650000	0.650000	0.650000	0.650000	-7.143%	213	-18.492%
2024-10-15	0.700000	0.700000	0.700000	0.700000	0.000%	106	-24.314%
2024-10-14	0.700000	0.700000	0.700000	0.700000	0.000%	1,374	-24.314%
2024-10-11	0.750000	0.750000	0.700000	0.700000	-12.989%	4,126	-24.314%
2024-10-09	0.810000	0.810000	0.680100	0.804500	+10.205%	1,090	-34.145%
2024-10-07	0.657500	0.731600	0.652500	0.730000	+9.774%	8,044	-27.425%
2024-10-04	0.665000	0.665000	0.665000	0.665000	-0.075%	1,013	-20.331%
2024-10-03	0.825000	0.848000	0.655500	0.665500	-15.759%	18,700	-20.391%
2024-10-02	0.752800	0.810000	0.752800	0.790000	+3.947%	12,855	-32.937%
2024-10-01	0.760000	0.760000	0.760000	0.760000	0.000%	5,047	-30.289%
2024-09-30	0.700200	0.760000	0.700200	0.760000	+8.370%	6,201	-30.289%
2024-09-27	0.733800	0.770000	0.697600	0.701300	-9.040%	14,509	-24.455%
2024-09-26	0.771900	0.771900	0.771000	0.771000	+10.143%	5,514	-31.284%
2024-09-25	0.690000	0.771900	0.690000	0.700000	0.000%	12,826	-24.314%
2024-09-24	0.690000	0.771800	0.690000	0.700000	0.000%	11,164	-24.314%
2024-09-23	0.774000	0.774000	0.700000	0.700000	0.000%	13,802	-24.314%
2024-09-20	0.770000	0.770000	0.700000	0.700000	-5.405%	14,000	-24.314%
2024-09-19	0.775000	0.775000	0.690000	0.740000	+5.714%	6,204	-28.405%
2024-09-18	0.775000	0.775000	0.700000	0.700000	0.000%	9,215	-24.314%
2024-09-17	0.720000	0.740000	0.699900	0.700000	-14.519%	25,016	-24.314%
2024-09-16	0.800000	0.818900	0.800000	0.818900	+17.997%	5,402	-35.303%
2024-09-13	0.720000	0.820000	0.653000	0.694000	-6.216%	8,365	-23.660%
2024-09-12	0.829400	0.829400	0.740000	0.740000	0.000%	5,980	-28.405%
2024-09-11	0.829500	0.829500	0.739900	0.740000	-1.333%	16,243	-28.405%
2024-09-10	0.705100	0.829500	0.705100	0.750000	0.000%	8,038	-29.360%
2024-09-09	0.839800	0.839800	0.750000	0.750000	+2.740%	15,000	-29.360%
2024-09-06	0.740000	0.839000	0.665900	0.730000	-7.478%	5,844	-27.425%
2024-09-05	0.839000	0.839000	0.789000	0.789000	+1.232%	5,503	-32.852%
2024-09-04	0.780000	0.850000	0.705310	0.779400	-1.342%	21,096	-32.025%
2024-09-03	0.810000	0.810000	0.734000	0.790000	+0.643%	8,236	-32.937%
2024-08-30	0.650100	0.800000	0.650000	0.784950	+10.556%	20,525	-32.505%
2024-08-29	0.789900	0.789900	0.710000	0.710000	-10.127%	7,801	-25.380%
2024-08-28	0.705100	0.790000	0.680000	0.790000	+12.041%	9,302	-32.937%
2024-08-27	0.755496	0.795900	0.705100	0.705100	+10.172%	8,631	-24.862%
2024-08-26	0.705000	0.771700	0.640000	0.640000	-21.951%	8,680	-17.219%
2024-08-23	0.840000	0.840000	0.820000	0.820000	+7.909%	6,005	-35.390%
2024-08-22	0.730000	0.759900	0.656400	0.759900	+1.320%	7,936	-30.280%
2024-08-21	0.640000	0.750000	0.640000	0.750000	+22.750%	10,144	-29.360%
2024-08-20	0.700000	0.871400	0.598500	0.611000	-10.614%	27,950	-13.290%
2024-08-19	0.664200	0.890000	0.664200	0.683550	-2.350%	35,469	-22.493%
2024-08-16	0.740000	0.850000	0.690000	0.700000	+1.449%	27,879	-24.314%
2024-08-15	0.749800	0.749800	0.690000	0.690000	0.000%	6,404	-23.217%
2024-08-14	0.650000	0.700000	0.650000	0.690000	+6.170%	9,124	-23.217%
2024-08-13	0.724775	0.739900	0.590500	0.649900	-13.335%	19,012	-18.480%
2024-08-12	0.611200	0.749900	0.611200	0.749900	+10.296%	5,962	-29.351%
2024-08-09	0.787300	0.787300	0.679900	0.679900	-4.896%	7,991	-22.077%
2024-08-08	0.750000	0.750000	0.714900	0.714900	-0.983%	19,200	-25.892%
2024-08-07	0.710000	0.737750	0.580000	0.722000	+0.278%	42,180	-26.620%
2024-08-06	0.800000	0.800000	0.720000	0.720000	-4.000%	7,492	-26.417%
2024-08-05	0.700000	0.770000	0.680000	0.750000	0.000%	14,653	-29.360%
2024-08-02	0.790000	0.790000	0.750000	0.750000	+7.143%	5,115	-29.360%
2024-08-01	0.829600	0.829600	0.655300	0.700000	-0.356%	10,977	-24.314%
2024-07-31	0.750000	0.837000	0.702500	0.702500	-0.092%	11,061	-24.584%

document.getElementById("VqyCbD").onerror = function(){this.style.display='none';}; .dark-mode .Vnnz1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vnnz1t{ color: #333333; background-color: white; border: 2px solid #333333; }CYANCYANOTECH CORPstock OTC

CYAN
CYANOTECH CORP
stock OTC