Dark

CYAN
CYANOTECH CORP
stock OTC

EOD

Sep 21, 2026

0.4903USD+7.758%(+0.0353)10,073

Pre-market

0.00USD-100.000%(-0.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	0.420000	0.490300	0.420000	0.490300	+7.758%	10,073	0.000%
2026-09-17	0.420000	0.455000	0.420000	0.455000	-10.784%	2,850	+7.758%
2026-09-15	0.510000	0.510000	0.510000	0.510000	+5.003%	6,617	-3.863%
2026-09-11	0.485700	0.485700	0.485700	0.485700	0.000%	2,000	+0.947%
2026-09-10	0.500000	0.510000	0.485700	0.485700	-4.352%	3,780	+0.947%
2026-09-08	0.507800	0.507800	0.507800	0.507800	+4.572%	141	-3.446%
2026-09-04	0.507800	0.507800	0.485600	0.485600	-8.377%	2,100	+0.968%
2026-09-03	0.460000	0.530000	0.460000	0.530000	+3.922%	11,606	-7.491%
2026-09-02	0.510000	0.510000	0.510000	0.510000	+21.429%	1,220	-3.863%
2026-08-31	0.420000	0.420000	0.420000	0.420000	-16.000%	943	+16.738%
2026-08-28	0.526400	0.530000	0.350900	0.500000	+11.111%	50,500	-1.940%
2026-08-26	0.450000	0.450000	0.450000	0.450000	0.000%	500	+8.956%
2026-08-25	0.490000	0.500000	0.450000	0.450000	0.000%	19,290	+8.956%
2026-08-18	0.455100	0.460300	0.450000	0.450000	-8.163%	9,288	+8.956%
2026-08-14	0.490000	0.490000	0.490000	0.490000	+6.522%	510	+0.061%
2026-08-13	0.497500	0.497500	0.460000	0.460000	0.000%	1,358	+6.587%
2026-08-11	0.477475	0.529900	0.460000	0.460000	-13.191%	3,674	+6.587%
2026-08-10	0.529900	0.529900	0.529900	0.529900	0.000%	100	-7.473%
2026-08-07	0.529900	0.529900	0.529900	0.529900	+8.143%	1,891	-7.473%
2026-08-06	0.490000	0.490000	0.490000	0.490000	-7.512%	670	+0.061%
2026-08-05	0.425000	0.529800	0.425000	0.529800	0.000%	811	-7.456%
2026-07-29	0.529800	0.529800	0.529800	0.529800	+0.019%	1,000	-7.456%
2026-07-21	0.410000	0.529700	0.390000	0.529700	-0.019%	12,014	-7.438%
2026-07-20	0.529800	0.529800	0.529800	0.529800	-0.019%	1,532	-7.456%
2026-07-16	0.439975	0.529900	0.439975	0.529900	+3.902%	4,905	-7.473%
2026-07-15	0.510000	0.510000	0.510000	0.510000	-3.755%	200	-3.863%
2026-07-14	0.529900	0.529900	0.529900	0.529900	+8.143%	1,125	-7.473%
2026-07-13	0.529900	0.529900	0.490000	0.490000	-7.530%	3,828	+0.061%
2026-07-10	0.470705	0.529900	0.470705	0.529900	+2.893%	8,424	-7.473%
2026-07-09	0.515000	0.515000	0.515000	0.515000	-0.790%	1,040	-4.796%
2026-07-08	0.519100	0.519100	0.519100	0.519100	-0.039%	1,000	-5.548%
2026-07-07	0.519300	0.519300	0.519300	0.519300	+6.724%	1,002	-5.584%
2026-07-01	0.486580	0.486580	0.486580	0.486580	+12.098%	100	+0.765%
2026-06-30	0.434068	0.434068	0.434068	0.434068	-16.429%	1,000	+12.955%
2026-06-25	0.519400	0.519400	0.519400	0.519400	-0.019%	1,500	-5.603%
2026-06-23	0.500000	0.519500	0.500000	0.519500	+33.205%	9,731	-5.621%
2026-06-15	0.390000	0.390000	0.390000	0.390000	-2.500%	125	+25.718%
2026-06-11	0.400000	0.400000	0.400000	0.400000	+2.564%	3,999	+22.575%
2026-06-10	0.402970	0.402970	0.390000	0.390000	-11.364%	4,501	+25.718%
2026-06-01	0.440000	0.440000	0.440000	0.440000	+18.919%	334	+11.432%
2026-05-29	0.370000	0.370000	0.370000	0.370000	-28.832%	250	+32.514%
2026-05-26	0.400000	0.519900	0.370000	0.519900	0.000%	3,476	-5.693%
2026-05-22	0.519900	0.519900	0.519900	0.519900	-0.019%	463	-5.693%
2026-05-15	0.530000	0.530000	0.380000	0.520000	-5.455%	4,222	-5.712%
2026-05-12	0.380000	0.550000	0.380000	0.550000	+33.625%	1,252	-10.855%
2026-05-11	0.340000	0.411600	0.340000	0.411600	+5.783%	3,404	+19.121%
2026-04-22	0.330500	0.389100	0.330500	0.389100	+3.457%	900	+26.009%
2026-04-21	0.359550	0.376098	0.359550	0.376098	+13.969%	359	+30.365%
2026-04-20	0.389500	0.389500	0.330000	0.330000	0.000%	1,100	+48.576%
2026-04-17	0.330000	0.330000	0.330000	0.330000	-15.276%	147	+48.576%
2026-04-16	0.389500	0.389500	0.389500	0.389500	0.000%	2,200	+25.879%
2026-04-15	0.350000	0.389500	0.330000	0.389500	+15.971%	9,250	+25.879%
2026-04-13	0.322000	0.389800	0.300100	0.335860	+4.956%	8,970	+45.983%
2026-04-10	0.338846	0.338846	0.320000	0.320000	-17.907%	423	+53.219%
2026-04-09	0.300000	0.389800	0.300000	0.389800	+29.933%	3,657	+25.782%
2026-04-08	0.300000	0.300000	0.300000	0.300000	0.000%	1,144	+63.433%
2026-04-07	0.374000	0.399500	0.280000	0.300000	0.000%	18,014	+63.433%
2026-04-02	0.300000	0.300000	0.232500	0.300000	0.000%	12,728	+63.433%
2026-03-31	0.230000	0.300000	0.230000	0.300000	0.000%	4,200	+63.433%
2026-03-30	0.300000	0.300000	0.300000	0.300000	+3.448%	100	+63.433%
2026-03-26	0.290000	0.290000	0.290000	0.290000	0.000%	1,999	+69.069%
2026-03-25	0.340000	0.340000	0.290000	0.290000	0.000%	1,700	+69.069%
2026-03-24	0.303500	0.303500	0.290000	0.290000	-17.143%	19,036	+69.069%
2026-03-23	0.290100	0.350000	0.290100	0.350000	+12.540%	5,395	+40.086%
2026-03-20	0.311000	0.350000	0.290000	0.311000	-11.143%	2,101	+57.653%
2026-03-17	0.265100	0.350000	0.265100	0.350000	+16.667%	638	+40.086%
2026-03-16	0.315120	0.350000	0.282550	0.300000	-11.765%	6,525	+63.433%
2026-03-13	0.326267	0.340000	0.306300	0.340000	0.000%	1,000	+44.206%
2026-03-12	0.306000	0.350000	0.306000	0.340000	-24.192%	1,111	+44.206%
2026-03-11	0.448500	0.448500	0.448500	0.448500	+40.596%	100	+9.320%
2026-03-10	0.289200	0.319000	0.284000	0.319000	-31.398%	556	+53.699%
2026-02-06	0.470000	0.470000	0.465000	0.465000	-7.921%	18,949	+5.441%
2026-02-05	0.505000	0.505000	0.505000	0.505000	+7.447%	1,200	-2.911%
2026-02-04	0.470000	0.470000	0.470000	0.470000	-6.000%	4,771	+4.319%
2026-02-03	0.529650	0.540000	0.477900	0.500000	-0.794%	36,971	-1.940%
2026-02-02	0.500000	0.530000	0.500000	0.504000	-4.906%	2,017	-2.718%
2026-01-30	0.500000	0.550000	0.500000	0.530000	+14.446%	3,599	-7.491%
2026-01-29	0.475000	0.475000	0.463100	0.463100	-2.505%	6,736	+5.873%
2026-01-28	0.530000	0.530000	0.475000	0.475000	-9.481%	19,484	+3.221%
2026-01-27	0.400000	0.530000	0.400000	0.524750	+28.634%	54,295	-6.565%
2026-01-26	0.407940	0.407940	0.407940	0.407940	-2.871%	207	+20.189%
2026-01-23	0.420000	0.420000	0.420000	0.420000	+5.000%	1,001	+16.738%
2026-01-22	0.392700	0.404963	0.390000	0.400000	0.000%	20,175	+22.575%
2026-01-21	0.360000	0.400000	0.360000	0.400000	+0.075%	7,899	+22.575%
2026-01-20	0.325500	0.399700	0.325500	0.399700	+5.917%	16,610	+22.667%
2026-01-16	0.325000	0.377370	0.325000	0.377370	+7.820%	4,904	+29.926%
2026-01-15	0.351000	0.360000	0.350000	0.350000	-1.060%	2,715	+40.086%
2026-01-14	0.355000	0.355000	0.347500	0.353750	+1.799%	6,741	+38.601%
2026-01-13	0.415000	0.415000	0.335900	0.347500	-30.500%	54,950	+41.094%
2026-01-12	0.440000	0.500000	0.440000	0.500000	0.000%	23,010	-1.940%
2026-01-09	0.440000	0.500000	0.440000	0.500000	-1.961%	1,337	-1.940%
2026-01-07	0.510000	0.510000	0.510000	0.510000	+13.333%	100	-3.863%
2026-01-06	0.450000	0.450000	0.435000	0.450000	+3.448%	18,433	+8.956%
2026-01-05	0.400000	0.435000	0.400000	0.435000	0.000%	920	+12.713%
2026-01-02	0.415000	0.435000	0.408500	0.435000	-3.333%	600	+12.713%
2025-12-31	0.391900	0.450000	0.391900	0.450000	+9.756%	9,667	+8.956%
2025-12-30	0.371000	0.450000	0.371000	0.410000	+10.811%	18,600	+19.585%
2025-12-29	0.315100	0.450000	0.315100	0.370000	+2.806%	39,149	+32.514%
2025-12-26	0.350000	0.359900	0.320000	0.359900	+5.853%	4,256	+36.232%
2025-12-24	0.340000	0.340000	0.340000	0.340000	+13.145%	502	+44.206%
2025-12-23	0.335000	0.350000	0.300500	0.300500	-6.094%	3,170	+63.161%
2025-12-22	0.345000	0.360000	0.320000	0.320000	-8.571%	11,653	+53.219%
2025-12-19	0.400000	0.400000	0.350000	0.350000	-9.979%	9,265	+40.086%
2025-12-18	0.360000	0.388800	0.360000	0.388800	-2.800%	1,200	+26.106%
2025-12-16	0.360000	0.400000	0.360000	0.400000	+2.881%	12,700	+22.575%
2025-12-15	0.450000	0.450000	0.360000	0.388800	-13.600%	18,960	+26.106%
2025-12-11	0.400100	0.450000	0.400000	0.450000	+2.975%	1,695	+8.956%
2025-12-10	0.437000	0.437000	0.437000	0.437000	-18.879%	100	+12.197%
2025-12-09	0.400000	0.538700	0.400000	0.538700	-1.822%	692	-8.985%
2025-12-08	0.450000	0.548700	0.435000	0.548700	+16.745%	21,300	-10.643%
2025-12-05	0.420000	0.483413	0.400000	0.470000	+30.556%	49,878	+4.319%
2025-12-04	0.360000	0.360000	0.360000	0.360000	-37.282%	217	+36.194%
2025-12-02	0.340320	0.574000	0.340320	0.574000	+64.000%	2,918	-14.582%
2025-12-01	0.350000	0.350000	0.350000	0.350000	+2.941%	1,101	+40.086%
2025-11-26	0.375630	0.457000	0.335000	0.340000	+1.493%	4,512	+44.206%
2025-11-25	0.337390	0.337390	0.335000	0.335000	0.000%	4,920	+46.358%
2025-11-24	0.337390	0.337390	0.335000	0.335000	-0.345%	2,822	+46.358%
2025-11-21	0.335000	0.451100	0.335000	0.336161	-29.155%	2,726	+45.853%
2025-11-20	0.363050	0.474500	0.363050	0.474500	+18.625%	270	+3.330%
2025-11-19	0.388950	0.400000	0.336900	0.400000	0.000%	7,575	+22.575%
2025-11-18	0.320800	0.400000	0.320800	0.400000	0.000%	708	+22.575%
2025-11-14	0.320000	0.400000	0.320000	0.400000	+25.000%	6,040	+22.575%
2025-11-13	0.320000	0.320000	0.320000	0.320000	-18.311%	174	+53.219%
2025-11-12	0.329910	0.399700	0.300000	0.391730	+0.444%	700	+25.163%
2025-11-11	0.390000	0.390000	0.390000	0.390000	+1.299%	5,001	+25.718%
2025-11-10	0.328000	0.385000	0.290500	0.385000	+27.737%	44,637	+27.351%
2025-11-04	0.293800	0.301400	0.293800	0.301400	-5.220%	400	+62.674%
2025-10-30	0.318000	0.318000	0.318000	0.318000	+2.581%	686	+54.182%
2025-10-29	0.315000	0.318250	0.310000	0.310000	-0.193%	14,690	+58.161%
2025-10-28	0.250000	0.310600	0.250000	0.310600	-2.327%	455	+57.856%
2025-10-27	0.250000	0.318000	0.250000	0.318000	+13.571%	6,996	+54.182%
2025-10-24	0.330000	0.330000	0.263600	0.280000	-15.152%	9,352	+75.107%
2025-10-23	0.294800	0.330000	0.294800	0.330000	-2.941%	820	+48.576%
2025-10-21	0.340000	0.340000	0.340000	0.340000	+17.241%	518	+44.206%
2025-10-16	0.290000	0.290000	0.290000	0.290000	-13.433%	1,005	+69.069%
2025-10-15	0.271000	0.335000	0.271000	0.335000	+15.517%	310	+46.358%
2025-10-14	0.271000	0.340000	0.271000	0.290000	-12.121%	5,380	+69.069%
2025-10-10	0.330000	0.330000	0.330000	0.330000	0.000%	500	+48.576%
2025-10-09	0.326200	0.330000	0.326200	0.330000	-2.941%	700	+48.576%
2025-10-07	0.340000	0.340000	0.340000	0.340000	+3.030%	160	+44.206%
2025-10-06	0.330000	0.340000	0.330000	0.330000	0.000%	7,801	+48.576%
2025-10-03	0.330000	0.330000	0.330000	0.330000	-3.565%	1,705	+48.576%
2025-10-02	0.348000	0.348000	0.290000	0.342200	+15.686%	850	+43.279%
2025-10-01	0.295800	0.295800	0.295800	0.295800	-1.923%	101	+65.754%
2025-09-30	0.348000	0.348000	0.301600	0.301600	-13.333%	392	+62.566%
2025-09-29	0.348000	0.348000	0.348000	0.348000	-0.571%	181	+40.891%
2025-09-26	0.326800	0.350000	0.326700	0.350000	+16.667%	8,025	+40.086%
2025-09-25	0.300000	0.300000	0.300000	0.300000	+0.888%	251	+63.433%
2025-09-24	0.266300	0.326800	0.266300	0.297360	+2.538%	2,417	+64.884%
2025-09-23	0.288500	0.296300	0.288500	0.290000	+1.045%	8,900	+69.069%
2025-09-22	0.269370	0.287000	0.266300	0.287000	-3.367%	1,977	+70.836%
2025-09-18	0.270000	0.330000	0.270000	0.297000	+10.000%	29,362	+65.084%
2025-09-16	0.275000	0.275000	0.240000	0.270000	-1.818%	72,125	+81.593%
2025-09-15	0.275000	0.275000	0.275000	0.275000	-5.983%	1,000	+78.291%
2025-09-12	0.290000	0.292500	0.266800	0.292500	-2.500%	3,426	+67.624%
2025-09-11	0.300000	0.300000	0.290000	0.300000	0.000%	3,841	+63.433%
2025-09-10	0.260000	0.300000	0.260000	0.300000	+15.385%	3,500	+63.433%
2025-09-09	0.250000	0.272000	0.250000	0.260000	-13.333%	40,010	+88.577%
2025-09-05	0.280000	0.300000	0.251900	0.300000	+3.448%	4,800	+63.433%
2025-09-04	0.280000	0.290000	0.280000	0.290000	+3.571%	356	+69.069%
2025-09-03	0.280000	0.280000	0.280000	0.280000	0.000%	100	+75.107%
2025-09-02	0.280000	0.280000	0.280000	0.280000	-17.647%	600	+75.107%
2025-08-29	0.340000	0.340000	0.340000	0.340000	+21.342%	150	+44.206%
2025-08-28	0.320000	0.320000	0.280200	0.280200	-3.379%	2,150	+74.982%
2025-08-25	0.280000	0.290000	0.280000	0.290000	-8.228%	692	+69.069%
2025-08-22	0.290000	0.316000	0.290000	0.316000	+5.333%	1,100	+55.158%
2025-08-19	0.273000	0.325000	0.273000	0.300000	-12.281%	10,274	+63.433%
2025-08-18	0.302000	0.342000	0.302000	0.342000	+13.245%	6,000	+43.363%
2025-08-14	0.302000	0.302000	0.302000	0.302000	0.000%	101	+62.351%
2025-08-13	0.302000	0.302000	0.302000	0.302000	-15.642%	208	+62.351%
2025-08-12	0.251000	0.358000	0.251000	0.358000	-14.762%	1,455	+36.955%
2025-08-11	0.360000	0.420000	0.300000	0.420000	0.000%	3,404	+16.738%
2025-08-08	0.210000	0.420000	0.210000	0.420000	+27.273%	48,402	+16.738%
2025-08-07	0.350000	0.360000	0.330000	0.330000	-15.385%	22,750	+48.576%
2025-08-06	0.375000	0.390000	0.365000	0.390000	+5.405%	1,759	+25.718%
2025-08-04	0.370000	0.395000	0.370000	0.370000	0.000%	7,444	+32.514%
2025-08-01	0.385000	0.385000	0.370000	0.370000	0.000%	1,500	+32.514%
2025-07-31	0.382500	0.382500	0.370000	0.370000	-3.896%	1,198	+32.514%
2025-07-30	0.385000	0.385000	0.385000	0.385000	-4.938%	182	+27.351%
2025-07-29	0.370000	0.405000	0.370000	0.405000	+6.579%	2,025	+21.062%
2025-07-28	0.380000	0.380000	0.380000	0.380000	-3.768%	3,052	+29.026%
2025-07-25	0.380000	0.420000	0.380000	0.394880	-8.082%	3,700	+24.164%
2025-07-24	0.429600	0.429600	0.380000	0.429600	+2.286%	1,300	+14.129%
2025-07-23	0.390000	0.420000	0.380000	0.420000	+0.024%	2,399	+16.738%
2025-07-22	0.391970	0.419900	0.391970	0.419900	+7.667%	784	+16.766%
2025-07-21	0.419900	0.419900	0.390000	0.390000	-7.121%	3,321	+25.718%
2025-07-18	0.390000	0.419900	0.390000	0.419900	+0.066%	2,476	+16.766%
2025-07-16	0.390000	0.421300	0.390000	0.419625	-0.065%	16,286	+16.842%
2025-07-15	0.398970	0.419900	0.390000	0.419900	+0.215%	4,914	+16.766%
2025-07-14	0.380100	0.419000	0.380000	0.419000	-8.913%	5,289	+17.017%
2025-07-11	0.370000	0.460000	0.370000	0.460000	0.000%	3,680	+6.587%
2025-07-10	0.370000	0.460000	0.370000	0.460000	+0.590%	3,987	+6.587%
2025-07-09	0.410000	0.457300	0.370000	0.457300	+13.756%	23,291	+7.216%
2025-07-08	0.420000	0.420000	0.360000	0.402000	-2.071%	620	+21.965%
2025-07-07	0.410500	0.410500	0.410500	0.410500	+14.028%	200	+19.440%
2025-07-03	0.360000	0.360000	0.360000	0.360000	-10.000%	5,000	+36.194%
2025-07-02	0.400000	0.400000	0.340000	0.400000	0.000%	4,200	+22.575%
2025-07-01	0.334000	0.400000	0.334000	0.400000	+19.760%	13,200	+22.575%
2025-06-30	0.420000	0.420000	0.330000	0.334000	-16.500%	11,950	+46.796%
2025-06-27	0.400000	0.400000	0.400000	0.400000	+13.636%	1,000	+22.575%
2025-06-23	0.352000	0.352000	0.352000	0.352000	0.000%	115	+39.290%
2025-06-20	0.360000	0.360000	0.352000	0.352000	-2.059%	760	+39.290%
2025-06-17	0.420000	0.420000	0.359400	0.359400	-7.846%	22,786	+36.422%
2025-06-16	0.390000	0.390000	0.390000	0.390000	0.000%	1,333	+25.718%
2025-06-13	0.390000	0.390000	0.390000	0.390000	-5.116%	273	+25.718%
2025-06-12	0.411030	0.411030	0.411030	0.411030	-2.136%	296	+19.286%
2025-06-11	0.407425	0.420000	0.400000	0.420000	+4.496%	25,228	+16.738%
2025-06-10	0.401930	0.401930	0.401930	0.401930	-4.280%	1,000	+21.986%
2025-06-09	0.370000	0.419900	0.350000	0.419900	+4.975%	44,586	+16.766%
2025-06-06	0.400000	0.400000	0.400000	0.400000	-1.241%	329	+22.575%
2025-06-05	0.420000	0.420000	0.360100	0.405025	-2.848%	2,900	+21.054%
2025-06-04	0.416900	0.416900	0.416900	0.416900	-0.120%	1,707	+17.606%
2025-06-03	0.380000	0.417400	0.320200	0.417400	+2.448%	25,887	+17.465%
2025-06-02	0.380000	0.407425	0.362100	0.407425	+0.617%	4,164	+20.341%
2025-05-30	0.400000	0.410000	0.399950	0.404925	-1.117%	44,170	+21.084%
2025-05-28	0.409500	0.409500	0.409500	0.409500	+2.375%	300	+19.731%
2025-05-27	0.400000	0.400000	0.361000	0.400000	-2.320%	948	+22.575%
2025-05-23	0.380000	0.409500	0.341900	0.409500	+2.375%	19,570	+19.731%
2025-05-22	0.387000	0.410000	0.360000	0.400000	+5.263%	42,052	+22.575%
2025-05-21	0.320000	0.380000	0.320000	0.380000	+8.571%	20,711	+29.026%
2025-05-20	0.350000	0.400000	0.350000	0.350000	+9.034%	7,120	+40.086%
2025-05-19	0.321000	0.321000	0.321000	0.321000	+0.281%	155	+52.741%
2025-05-16	0.340000	0.340000	0.320100	0.320100	-19.975%	10,600	+53.171%
2025-05-15	0.350000	0.400000	0.331300	0.400000	+14.286%	5,700	+22.575%
2025-05-14	0.330000	0.350000	0.330000	0.350000	+8.696%	779	+40.086%
2025-05-13	0.350000	0.357200	0.322000	0.322000	-14.088%	7,867	+52.267%
2025-05-12	0.408000	0.408000	0.350000	0.374800	-10.762%	22,715	+30.816%
2025-05-08	0.420000	0.420000	0.420000	0.420000	-2.326%	150	+16.738%
2025-05-02	0.386500	0.439900	0.386500	0.430000	+19.527%	22,500	+14.023%
2025-05-01	0.480000	0.480000	0.350000	0.359750	+9.513%	4,767	+36.289%
2025-04-30	0.320000	0.435000	0.320000	0.328500	+10.793%	562	+49.254%
2025-04-23	0.296500	0.296500	0.296500	0.296500	+1.195%	934	+65.363%
2025-04-21	0.293000	0.293000	0.293000	0.293000	-12.901%	303	+67.338%
2025-04-17	0.326850	0.336400	0.326850	0.336400	+16.968%	22,450	+45.749%
2025-04-16	0.270000	0.287600	0.240000	0.287600	+25.043%	72,992	+70.480%
2025-04-15	0.280000	0.290000	0.230000	0.230000	-23.333%	33,790	+113.174%
2025-04-14	0.298225	0.310000	0.298225	0.300000	-6.250%	11,070	+63.433%
2025-04-11	0.320000	0.320000	0.320000	0.320000	+6.667%	653	+53.219%
2025-04-10	0.360000	0.360000	0.274700	0.300000	-12.694%	71,092	+63.433%
2025-04-09	0.346350	0.346350	0.343620	0.343620	+5.599%	444	+42.687%
2025-04-08	0.325400	0.325400	0.325400	0.325400	+6.549%	920	+50.676%
2025-04-07	0.305400	0.305400	0.305400	0.305400	-15.143%	222	+60.544%
2025-04-04	0.350200	0.364925	0.320000	0.359900	-13.838%	21,362	+36.232%
2025-04-03	0.417700	0.417700	0.417700	0.417700	+19.275%	452	+17.381%
2025-04-02	0.350200	0.350200	0.350200	0.350200	0.000%	151	+40.006%
2025-04-01	0.350200	0.350200	0.350200	0.350200	+0.057%	500	+40.006%
2025-03-28	0.350000	0.350000	0.350000	0.350000	-16.268%	2,728	+40.086%
2025-03-24	0.418000	0.418000	0.418000	0.418000	0.000%	150	+17.297%
2025-03-20	0.418000	0.418000	0.418000	0.418000	+12.973%	201	+17.297%
2025-03-19	0.370000	0.370000	0.370000	0.370000	+0.817%	785	+32.514%
2025-03-18	0.400000	0.400000	0.367000	0.367000	-12.201%	1,229	+33.597%
2025-03-17	0.350000	0.418000	0.350000	0.418000	+8.854%	930	+17.297%
2025-03-13	0.384000	0.384000	0.384000	0.384000	-8.134%	2,000	+27.682%
2025-03-12	0.418000	0.418000	0.418000	0.418000	+13.896%	110	+17.297%
2025-03-10	0.363600	0.367000	0.363600	0.367000	+1.944%	487	+33.597%
2025-03-07	0.380000	0.380000	0.360000	0.360000	-4.737%	2,526	+36.194%
2025-03-06	0.420000	0.431500	0.377900	0.377900	-8.143%	12,005	+29.743%
2025-03-05	0.408550	0.411400	0.405700	0.411400	+21.000%	611	+19.178%
2025-03-04	0.350000	0.350000	0.340000	0.340000	-2.857%	5,539	+44.206%
2025-03-03	0.364250	0.364250	0.350000	0.350000	-3.912%	3,695	+40.086%
2025-02-27	0.378500	0.378500	0.350000	0.364250	+4.071%	2,047	+34.605%
2025-02-26	0.350000	0.350000	0.350000	0.350000	+5.137%	1,460	+40.086%
2025-02-25	0.332900	0.332900	0.332900	0.332900	-7.528%	400	+47.281%
2025-02-24	0.360000	0.360000	0.360000	0.360000	0.000%	1,500	+36.194%
2025-02-20	0.360000	0.360000	0.360000	0.360000	-1.099%	100	+36.194%
2025-02-19	0.407000	0.407000	0.364000	0.364000	-1.622%	1,118	+34.698%
2025-02-18	0.370000	0.407000	0.370000	0.370000	-6.801%	430	+32.514%
2025-02-14	0.370000	0.397000	0.370000	0.397000	+7.297%	2,000	+23.501%
2025-02-13	0.370000	0.397000	0.370000	0.370000	0.000%	3,130	+32.514%
2025-02-12	0.370000	0.370000	0.362500	0.370000	-8.642%	29,171	+32.514%
2025-02-11	0.428500	0.428500	0.360000	0.405000	+15.714%	4,271	+21.062%
2025-02-10	0.359468	0.359468	0.350000	0.350000	-18.396%	1,670	+40.086%
2025-02-07	0.428900	0.428900	0.428900	0.428900	0.000%	1,000	+14.316%
2025-02-06	0.428900	0.428900	0.428900	0.428900	0.000%	300	+14.316%
2025-02-05	0.428900	0.428900	0.428900	0.428900	+19.139%	2,041	+14.316%
2025-02-04	0.365000	0.367500	0.360000	0.360000	-0.028%	4,526	+36.194%
2025-02-03	0.360000	0.360100	0.360000	0.360100	+5.047%	3,125	+36.157%
2025-01-31	0.342800	0.342800	0.342800	0.342800	0.000%	100	+43.028%
2025-01-30	0.342800	0.342800	0.342800	0.342800	+2.024%	275	+43.028%
2025-01-29	0.336000	0.336000	0.336000	0.336000	-1.984%	450	+45.923%
2025-01-28	0.380300	0.380300	0.342800	0.342800	-9.789%	650	+43.028%
2025-01-24	0.400000	0.400000	0.380000	0.380000	+2.703%	15,226	+29.026%
2025-01-23	0.360075	0.370000	0.350000	0.370000	+8.824%	3,093	+32.514%
2025-01-16	0.350000	0.429700	0.340000	0.340000	+9.677%	2,448	+44.206%
2025-01-15	0.310000	0.310000	0.310000	0.310000	-3.125%	2,163	+58.161%
2025-01-14	0.327600	0.350000	0.305200	0.320000	-20.000%	700	+53.219%
2025-01-10	0.440000	0.440000	0.400000	0.400000	0.000%	605	+22.575%
2025-01-07	0.400000	0.400000	0.400000	0.400000	-1.235%	900	+22.575%
2025-01-06	0.370000	0.405000	0.370000	0.405000	+9.459%	1,081	+21.062%
2025-01-03	0.370000	0.370000	0.370000	0.370000	+2.721%	175	+32.514%
2025-01-02	0.370000	0.370000	0.360200	0.360200	-1.247%	5,408	+36.119%
2024-12-31	0.351000	0.440100	0.340000	0.364750	-1.044%	37,115	+34.421%
2024-12-30	0.414400	0.428800	0.368600	0.368600	-3.000%	3,443	+33.017%
2024-12-27	0.380000	0.397200	0.380000	0.380000	0.000%	3,650	+29.026%
2024-12-26	0.340100	0.448800	0.320100	0.380000	0.000%	1,331	+29.026%
2024-12-24	0.380000	0.380000	0.380000	0.380000	-4.330%	510	+29.026%
2024-12-23	0.315000	0.448800	0.315000	0.397200	+32.180%	14,850	+23.439%
2024-12-20	0.366800	0.366800	0.291200	0.300500	-24.875%	22,484	+63.161%
2024-12-19	0.418275	0.418275	0.375120	0.400000	-9.091%	18,851	+22.575%
2024-12-18	0.440000	0.457350	0.440000	0.440000	0.000%	31,576	+11.432%
2024-12-17	0.291000	0.475000	0.291000	0.440000	+29.080%	309,899	+11.432%
2024-12-16	0.270000	0.349515	0.260000	0.340875	+17.543%	31,752	+43.836%
2024-12-13	0.260000	0.290000	0.260000	0.290000	+11.111%	4,037	+69.069%
2024-12-12	0.261000	0.261000	0.261000	0.261000	-25.429%	600	+87.854%
2024-12-11	0.293700	0.350000	0.291000	0.350000	+17.726%	29,620	+40.086%
2024-12-10	0.291000	0.300000	0.291000	0.297300	+2.165%	28,481	+64.918%
2024-12-09	0.350000	0.350000	0.291000	0.291000	0.000%	12,127	+68.488%
2024-12-06	0.272000	0.291000	0.272000	0.291000	-9.063%	490	+68.488%
2024-12-05	0.370125	0.370125	0.320000	0.320000	-13.514%	5,675	+53.219%
2024-12-04	0.360250	0.370125	0.360250	0.370000	+5.563%	934	+32.514%
2024-12-03	0.340500	0.380000	0.340500	0.350500	+1.756%	795	+39.886%
2024-12-02	0.340500	0.360250	0.340500	0.344450	-1.586%	1,925	+42.343%
2024-11-29	0.370125	0.370125	0.350000	0.350000	-2.778%	6,238	+40.086%
2024-11-27	0.380000	0.380000	0.359900	0.360000	+3.682%	8,608	+36.194%
2024-11-26	0.340600	0.347215	0.340600	0.347215	+1.942%	1,813	+41.209%
2024-11-25	0.340550	0.340600	0.340550	0.340600	-10.368%	4,874	+43.952%
2024-11-22	0.380000	0.380000	0.380000	0.380000	+2.703%	3,000	+29.026%
2024-11-21	0.340500	0.370000	0.340500	0.370000	+5.413%	845	+32.514%
2024-11-20	0.351000	0.351000	0.351000	0.351000	-7.632%	351	+39.687%
2024-11-19	0.400000	0.400000	0.380000	0.380000	-4.403%	12,943	+29.026%
2024-11-18	0.340500	0.415000	0.340500	0.397500	+16.740%	1,540	+23.346%
2024-11-15	0.441000	0.600000	0.330000	0.340500	-34.519%	70,195	+43.994%
2024-11-14	0.537980	0.537980	0.520000	0.520000	0.000%	5,102	-5.712%
2024-11-13	0.520000	0.520000	0.520000	0.520000	0.000%	525	-5.712%
2024-11-12	0.520000	0.520000	0.520000	0.520000	-5.455%	867	-5.712%
2024-11-11	0.550000	0.550000	0.550000	0.550000	-7.563%	1,031	-10.855%
2024-11-07	0.650000	0.650000	0.560000	0.595000	-8.462%	7,650	-17.597%
2024-11-05	0.560000	0.781100	0.560000	0.650000	+16.071%	8,842	-24.569%
2024-11-04	0.569900	0.569900	0.560000	0.560000	-1.737%	1,138	-12.446%
2024-11-01	0.630000	0.630000	0.569900	0.569900	-9.540%	3,695	-13.967%
2024-10-31	0.654950	0.654950	0.597500	0.630000	+3.279%	1,550	-22.175%
2024-10-30	0.550200	0.610000	0.550200	0.610000	-19.726%	1,481	-19.623%
2024-10-29	0.600000	0.759900	0.600000	0.759900	+26.713%	320	-35.478%
2024-10-28	0.679850	0.679850	0.599700	0.599700	-21.092%	3,578	-18.242%
2024-10-25	0.772900	0.772900	0.760000	0.760000	-2.564%	7,135	-35.487%
2024-10-23	0.779200	0.780000	0.779200	0.780000	+33.333%	3,000	-37.141%
2024-10-22	0.585000	0.585000	0.585000	0.585000	-10.000%	173	-16.188%
2024-10-21	0.650000	0.650000	0.650000	0.650000	0.000%	327	-24.569%
2024-10-17	0.650000	0.650000	0.650000	0.650000	-7.143%	213	-24.569%
2024-10-15	0.700000	0.700000	0.700000	0.700000	0.000%	106	-29.957%
2024-10-14	0.700000	0.700000	0.700000	0.700000	0.000%	1,374	-29.957%
2024-10-11	0.750000	0.750000	0.700000	0.700000	-12.989%	4,126	-29.957%
2024-10-09	0.810000	0.810000	0.680100	0.804500	+10.205%	1,090	-39.055%
2024-10-07	0.657500	0.731600	0.652500	0.730000	+9.774%	8,044	-32.836%
2024-10-04	0.665000	0.665000	0.665000	0.665000	-0.075%	1,013	-26.271%
2024-10-03	0.825000	0.848000	0.655500	0.665500	-15.759%	18,700	-26.326%
2024-10-02	0.752800	0.810000	0.752800	0.790000	+3.947%	12,855	-37.937%
2024-10-01	0.760000	0.760000	0.760000	0.760000	0.000%	5,047	-35.487%
2024-09-30	0.700200	0.760000	0.700200	0.760000	+8.370%	6,201	-35.487%
2024-09-27	0.733800	0.770000	0.697600	0.701300	-9.040%	14,509	-30.087%
2024-09-26	0.771900	0.771900	0.771000	0.771000	+10.143%	5,514	-36.407%
2024-09-25	0.690000	0.771900	0.690000	0.700000	0.000%	12,826	-29.957%
2024-09-24	0.690000	0.771800	0.690000	0.700000	0.000%	11,164	-29.957%
2024-09-23	0.774000	0.774000	0.700000	0.700000	0.000%	13,802	-29.957%
2024-09-20	0.770000	0.770000	0.700000	0.700000	-5.405%	14,000	-29.957%
2024-09-19	0.775000	0.775000	0.690000	0.740000	+5.714%	6,204	-33.743%
2024-09-18	0.775000	0.775000	0.700000	0.700000	0.000%	9,215	-29.957%
2024-09-17	0.720000	0.740000	0.699900	0.700000	-14.519%	25,016	-29.957%
2024-09-16	0.800000	0.818900	0.800000	0.818900	+17.997%	5,402	-40.127%
2024-09-13	0.720000	0.820000	0.653000	0.694000	-6.216%	8,365	-29.352%
2024-09-12	0.829400	0.829400	0.740000	0.740000	0.000%	5,980	-33.743%
2024-09-11	0.829500	0.829500	0.739900	0.740000	-1.333%	16,243	-33.743%
2024-09-10	0.705100	0.829500	0.705100	0.750000	0.000%	8,038	-34.627%
2024-09-09	0.839800	0.839800	0.750000	0.750000	+2.740%	15,000	-34.627%
2024-09-06	0.740000	0.839000	0.665900	0.730000	-7.478%	5,844	-32.836%
2024-09-05	0.839000	0.839000	0.789000	0.789000	+1.232%	5,503	-37.858%
2024-09-04	0.780000	0.850000	0.705310	0.779400	-1.342%	21,096	-37.093%
2024-09-03	0.810000	0.810000	0.734000	0.790000	+0.643%	8,236	-37.937%
2024-08-30	0.650100	0.800000	0.650000	0.784950	+10.556%	20,525	-37.537%
2024-08-29	0.789900	0.789900	0.710000	0.710000	-10.127%	7,801	-30.944%

document.getElementById("x03NZq").onerror = function(){this.style.display='none';}; .dark-mode .jXYjlg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXYjlg{ color: #333333; background-color: white; border: 2px solid #333333; }CYANCYANOTECH CORPstock OTC

CYAN
CYANOTECH CORP
stock OTC