2m 2m 2m 2m 2m 2m 2m
Cyanotech (CYAN)
OTC
$0.20-$0.24 (-54.55%)
Price as of Feb 22, 2024 12:59 PM EST- $1.4MMarket Cap
- -99.73%1-Year Change
- Packaged FoodsIndustry
Cyanotech (CYAN)
$0.20-$0.24 (-54.55%)
- 1 Month+6.90%Low Price$0.37High Price$0.55
- 3 Months+37.93%Low Price$0.29High Price$0.55
- 1 Year+5.54%Low Price$0.26High Price$0.57
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/01/2026 | 0.44 | 0.44 | 0.44 | 0.44 | +18.92% | 334 |
05/29/2026 | 0.37 | 0.37 | 0.37 | 0.37 | -28.83% | 250 |
05/26/2026 | 0.40 | 0.52 | 0.37 | 0.52 | 0.00% | 3,476 |
05/22/2026 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02% | 463 |
05/15/2026 | 0.53 | 0.53 | 0.38 | 0.52 | -5.45% | 4,222 |
05/12/2026 | 0.38 | 0.55 | 0.38 | 0.55 | +33.62% | 1,252 |
05/11/2026 | 0.34 | 0.41 | 0.34 | 0.41 | +5.78% | 3,404 |
04/22/2026 | 0.33 | 0.39 | 0.33 | 0.39 | +3.46% | 900 |
04/21/2026 | 0.36 | 0.38 | 0.36 | 0.38 | +13.97% | 359 |
04/20/2026 | 0.39 | 0.39 | 0.33 | 0.33 | 0.00% | 1,100 |
04/17/2026 | 0.33 | 0.33 | 0.33 | 0.33 | -15.28% | 147 |
04/16/2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 2,200 |
04/15/2026 | 0.35 | 0.39 | 0.33 | 0.39 | +15.97% | 9,250 |
04/13/2026 | 0.32 | 0.39 | 0.30 | 0.34 | +4.96% | 8,970 |
04/10/2026 | 0.34 | 0.34 | 0.32 | 0.32 | -17.91% | 423 |
04/09/2026 | 0.30 | 0.39 | 0.30 | 0.39 | +29.93% | 3,657 |
04/08/2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 1,144 |
04/07/2026 | 0.37 | 0.40 | 0.28 | 0.30 | 0.00% | 18,014 |
04/02/2026 | 0.30 | 0.30 | 0.23 | 0.30 | 0.00% | 12,728 |
03/31/2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.00% | 4,200 |
03/30/2026 | 0.30 | 0.30 | 0.30 | 0.30 | +3.45% | 100 |
03/26/2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 1,999 |
03/25/2026 | 0.34 | 0.34 | 0.29 | 0.29 | 0.00% | 1,700 |
03/24/2026 | 0.30 | 0.30 | 0.29 | 0.29 | -17.14% | 19,036 |
03/23/2026 | 0.29 | 0.35 | 0.29 | 0.35 | +12.54% | 5,395 |
03/20/2026 | 0.31 | 0.35 | 0.29 | 0.31 | -11.14% | 2,101 |
03/17/2026 | 0.27 | 0.35 | 0.27 | 0.35 | +16.67% | 638 |
03/16/2026 | 0.32 | 0.35 | 0.28 | 0.30 | -11.76% | 6,525 |
03/13/2026 | 0.33 | 0.34 | 0.31 | 0.34 | 0.00% | 1,000 |
03/12/2026 | 0.31 | 0.35 | 0.31 | 0.34 | -24.19% | 1,111 |
03/11/2026 | 0.45 | 0.45 | 0.45 | 0.45 | +40.60% | 100 |
03/10/2026 | 0.29 | 0.32 | 0.28 | 0.32 | -99.83% | 556 |
02/09/2026 |
1:400 Split | |||||
02/06/2026 | 188.00 | 188.00 | 186.00 | 186.00 | -7.92% | 18,949 |
02/05/2026 | 202.00 | 202.00 | 202.00 | 202.00 | +7.45% | 1,200 |
02/04/2026 | 188.00 | 188.00 | 188.00 | 188.00 | -6.00% | 4,771 |
02/03/2026 | 211.86 | 216.00 | 191.16 | 200.00 | -0.79% | 36,971 |
02/02/2026 | 200.00 | 212.00 | 200.00 | 201.60 | -4.91% | 2,017 |
01/30/2026 | 200.00 | 220.00 | 200.00 | 212.00 | +14.45% | 3,599 |
01/29/2026 | 190.00 | 190.00 | 185.24 | 185.24 | -2.51% | 6,736 |
01/28/2026 | 212.00 | 212.00 | 190.00 | 190.00 | -9.48% | 19,484 |
01/27/2026 | 160.00 | 212.00 | 160.00 | 209.90 | +28.63% | 54,295 |
01/26/2026 | 163.18 | 163.18 | 163.18 | 163.18 | -2.87% | 207 |
01/23/2026 | 168.00 | 168.00 | 168.00 | 168.00 | +5.00% | 1,001 |
01/22/2026 | 157.08 | 161.99 | 156.00 | 160.00 | 0.00% | 20,175 |
01/21/2026 | 144.00 | 160.00 | 144.00 | 160.00 | +0.08% | 7,899 |
01/20/2026 | 130.20 | 159.88 | 130.20 | 159.88 | +5.92% | 16,610 |
01/16/2026 | 130.00 | 150.95 | 130.00 | 150.95 | +7.82% | 4,904 |
01/15/2026 | 140.40 | 144.00 | 140.00 | 140.00 | -1.06% | 2,715 |
01/14/2026 | 142.00 | 142.00 | 139.00 | 141.50 | +1.80% | 6,741 |
01/13/2026 | 166.00 | 166.00 | 134.36 | 139.00 | -30.50% | 54,950 |
01/12/2026 | 176.00 | 200.00 | 176.00 | 200.00 | 0.00% | 23,010 |
01/09/2026 | 176.00 | 200.00 | 176.00 | 200.00 | -1.96% | 1,337 |
01/07/2026 | 204.00 | 204.00 | 204.00 | 204.00 | +13.33% | 100 |
01/06/2026 | 180.00 | 180.00 | 174.00 | 180.00 | +3.45% | 18,433 |
01/05/2026 | 160.00 | 174.00 | 160.00 | 174.00 | 0.00% | 920 |
01/02/2026 | 166.00 | 174.00 | 163.40 | 174.00 | -3.33% | 600 |
12/31/2025 | 156.76 | 180.00 | 156.76 | 180.00 | +9.76% | 9,667 |
12/30/2025 | 148.40 | 180.00 | 148.40 | 164.00 | +10.81% | 18,600 |
12/29/2025 | 126.04 | 180.00 | 126.04 | 148.00 | +2.81% | 39,149 |
12/26/2025 | 140.00 | 143.96 | 128.00 | 143.96 | +5.85% | 4,256 |
12/24/2025 | 136.00 | 136.00 | 136.00 | 136.00 | +13.14% | 502 |
12/23/2025 | 134.00 | 140.00 | 120.20 | 120.20 | -6.09% | 3,170 |
12/22/2025 | 138.00 | 144.00 | 128.00 | 128.00 | -8.57% | 11,653 |
12/19/2025 | 160.00 | 160.00 | 140.00 | 140.00 | -9.98% | 9,265 |
12/18/2025 | 144.00 | 155.52 | 144.00 | 155.52 | -2.80% | 1,200 |
12/16/2025 | 144.00 | 160.00 | 144.00 | 160.00 | +2.88% | 12,700 |
12/15/2025 | 180.00 | 180.00 | 144.00 | 155.52 | -13.60% | 18,960 |
12/11/2025 | 160.04 | 180.00 | 160.00 | 180.00 | +2.97% | 1,695 |
12/10/2025 | 174.80 | 174.80 | 174.80 | 174.80 | -18.88% | 100 |
12/09/2025 | 160.00 | 215.48 | 160.00 | 215.48 | -1.82% | 692 |
12/08/2025 | 180.00 | 219.48 | 174.00 | 219.48 | +16.74% | 21,300 |
12/05/2025 | 168.00 | 193.37 | 160.00 | 188.00 | +30.56% | 49,878 |
12/04/2025 | 144.00 | 144.00 | 144.00 | 144.00 | -37.28% | 217 |
12/02/2025 | 136.13 | 229.60 | 136.13 | 229.60 | +64.00% | 2,918 |
12/01/2025 | 140.00 | 140.00 | 140.00 | 140.00 | +2.94% | 1,101 |
11/26/2025 | 150.25 | 182.80 | 134.00 | 136.00 | +1.49% | 4,512 |
11/25/2025 | 134.96 | 134.96 | 134.00 | 134.00 | 0.00% | 4,920 |
11/24/2025 | 134.96 | 134.96 | 134.00 | 134.00 | -0.35% | 2,822 |
11/21/2025 | 134.00 | 180.44 | 134.00 | 134.46 | -29.15% | 2,726 |
11/20/2025 | 145.22 | 189.80 | 145.22 | 189.80 | +18.63% | 270 |
11/19/2025 | 155.58 | 160.00 | 134.76 | 160.00 | 0.00% | 7,575 |
11/18/2025 | 128.32 | 160.00 | 128.32 | 160.00 | 0.00% | 708 |
11/14/2025 | 128.00 | 160.00 | 128.00 | 160.00 | +25.00% | 6,040 |
11/13/2025 | 128.00 | 128.00 | 128.00 | 128.00 | -18.31% | 174 |
11/12/2025 | 131.96 | 159.88 | 120.00 | 156.69 | +0.44% | 700 |
11/11/2025 | 156.00 | 156.00 | 156.00 | 156.00 | +1.30% | 5,001 |
11/10/2025 | 131.20 | 154.00 | 116.20 | 154.00 | +27.74% | 44,637 |
11/10/2025 |
$0.00 Earnings | |||||
11/04/2025 | 117.52 | 120.56 | 117.52 | 120.56 | -5.22% | 400 |
10/30/2025 | 127.20 | 127.20 | 127.20 | 127.20 | +2.58% | 686 |
10/29/2025 | 126.00 | 127.30 | 124.00 | 124.00 | -0.19% | 14,690 |
10/28/2025 | 100.00 | 124.24 | 100.00 | 124.24 | -2.33% | 455 |
10/27/2025 | 100.00 | 127.20 | 100.00 | 127.20 | +13.57% | 6,996 |
10/24/2025 | 132.00 | 132.00 | 105.44 | 112.00 | -15.15% | 9,352 |
10/23/2025 | 117.92 | 132.00 | 117.92 | 132.00 | -2.94% | 820 |
10/21/2025 | 136.00 | 136.00 | 136.00 | 136.00 | +17.24% | 518 |
10/16/2025 | 116.00 | 116.00 | 116.00 | 116.00 | -13.43% | 1,005 |
10/15/2025 | 108.40 | 134.00 | 108.40 | 134.00 | +15.52% | 310 |
10/14/2025 | 108.40 | 136.00 | 108.40 | 116.00 | -12.12% | 5,380 |