Cyanotech Corporation - Price History
Monthly price history for CYAN (Cyanotech Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.30 | $0.30 |
| March 2024 | $0.29 | $0.29 |
| February 2024 | $0.30 | $0.30 |
| January 2024 | $0.77 | $0.77 |
| December 2023 | $0.89 | $0.89 |
| November 2023 | $0.79 | $0.79 |
| October 2023 | $0.70 | $0.70 |
| September 2023 | $0.80 | $0.80 |
| August 2023 | $0.66 | $0.66 |
| July 2023 | $0.84 | $0.84 |
| June 2023 | $0.86 | $0.86 |
| May 2023 | $1.01 | $1.01 |
| April 2023 | $0.97 | $0.97 |
| March 2023 | $0.88 | $0.88 |
| February 2023 | $1.18 | $1.18 |
| January 2023 | $1.30 | $1.30 |
| December 2022 | $1.10 | $1.10 |
| November 2022 | $1.24 | $1.24 |
| October 2022 | $1.97 | $1.97 |
| September 2022 | $2.16 | $2.16 |
| August 2022 | $2.38 | $2.38 |
| July 2022 | $3.12 | $3.12 |
| June 2022 | $2.92 | $2.92 |
| May 2022 | $2.99 | $2.99 |
| April 2022 | $2.88 | $2.88 |
| March 2022 | $3.37 | $3.37 |
| February 2022 | $2.73 | $2.73 |
| January 2022 | $2.82 | $2.82 |
| December 2021 | $3.24 | $3.24 |
| November 2021 | $3.55 | $3.55 |
| October 2021 | $3.07 | $3.07 |
| September 2021 | $2.90 | $2.90 |
| August 2021 | $3.16 | $3.16 |
| July 2021 | $3.06 | $3.06 |
| June 2021 | $3.04 | $3.04 |
| May 2021 | $3.14 | $3.14 |
| April 2021 | $3.14 | $3.14 |
| March 2021 | $3.30 | $3.30 |
| February 2021 | $3.80 | $3.80 |
| January 2021 | $3.73 | $3.73 |
| December 2020 | $3.04 | $3.04 |
| November 2020 | $2.88 | $2.88 |
| October 2020 | $2.83 | $2.83 |
| September 2020 | $2.45 | $2.45 |
| August 2020 | $2.28 | $2.28 |
| July 2020 | $2.20 | $2.20 |
| June 2020 | $2.33 | $2.33 |
| May 2020 | $2.10 | $2.10 |
| April 2020 | $2.21 | $2.21 |
| March 2020 | $2.06 | $2.06 |
| February 2020 | $2.35 | $2.35 |
| January 2020 | $2.45 | $2.45 |
| December 2019 | $2.29 | $2.29 |
| November 2019 | $2.39 | $2.39 |
| October 2019 | $2.33 | $2.33 |
| September 2019 | $2.59 | $2.59 |
| August 2019 | $2.51 | $2.51 |
| July 2019 | $2.51 | $2.51 |
| June 2019 | $3.10 | $3.10 |
| May 2019 | $3.05 | $3.05 |
| April 2019 | $3.25 | $3.25 |
| March 2019 | $3.24 | $3.24 |
| February 2019 | $4.02 | $4.02 |
| January 2019 | $3.21 | $3.21 |
| December 2018 | $3.02 | $3.02 |
| November 2018 | $3.65 | $3.65 |
| October 2018 | $3.27 | $3.27 |
| September 2018 | $3.35 | $3.35 |
| August 2018 | $3.55 | $3.55 |
| July 2018 | $3.65 | $3.65 |
| June 2018 | $3.90 | $3.90 |
| May 2018 | $3.92 | $3.92 |
| April 2018 | $4.20 | $4.20 |
| March 2018 | $5.10 | $5.10 |
| February 2018 | $5.20 | $5.20 |
| January 2018 | $3.98 | $3.98 |
| December 2017 | $3.91 | $3.91 |
| November 2017 | $4.29 | $4.29 |
| October 2017 | $4.75 | $4.75 |
| September 2017 | $4.06 | $4.06 |
| August 2017 | $4.70 | $4.70 |
| July 2017 | $3.35 | $3.35 |
| June 2017 | $3.55 | $3.55 |
| May 2017 | $3.80 | $3.80 |
| April 2017 | $3.82 | $3.82 |
| March 2017 | $3.85 | $3.85 |
| February 2017 | $4.15 | $4.15 |
| January 2017 | $4 | $4 |
| December 2016 | $4.30 | $4.30 |
| November 2016 | $3.85 | $3.85 |
| October 2016 | $3.95 | $3.95 |
| September 2016 | $3.69 | $3.69 |
| August 2016 | $3.93 | $3.93 |
| July 2016 | $4.80 | $4.80 |
| June 2016 | $5.14 | $5.14 |
| May 2016 | $4.95 | $4.95 |
| April 2016 | $4.89 | $4.89 |
| March 2016 | $4.98 | $4.98 |
| February 2016 | $4.46 | $4.46 |
| January 2016 | $5.01 | $5.01 |
| December 2015 | $5.25 | $5.25 |
| November 2015 | $5.83 | $5.83 |
| October 2015 | $5.96 | $5.96 |
| September 2015 | $5.94 | $5.94 |
| August 2015 | $7.25 | $7.25 |
| July 2015 | $8.11 | $8.11 |
| June 2015 | $9.47 | $9.47 |
| May 2015 | $9.38 | $9.38 |
| April 2015 | $9.10 | $9.10 |
| March 2015 | $8.42 | $8.42 |
| February 2015 | $8.14 | $8.14 |
| January 2015 | $6.46 | $6.46 |
| December 2014 | $6.93 | $6.93 |
| November 2014 | $6.54 | $6.54 |
| October 2014 | $4.83 | $4.83 |
| September 2014 | $4.71 | $4.71 |
| August 2014 | $4.80 | $4.80 |
| July 2014 | $4.80 | $4.80 |
| June 2014 | $4.50 | $4.50 |
| May 2014 | $4.85 | $4.85 |
| April 2014 | $4.98 | $4.98 |
| March 2014 | $5.24 | $5.24 |
| February 2014 | $6 | $6 |
| January 2014 | $5.01 | $5.01 |
| December 2013 | $4.93 | $4.93 |
| November 2013 | $4.86 | $4.86 |
| October 2013 | $5.40 | $5.40 |
| September 2013 | $5.84 | $5.84 |
| August 2013 | $5.73 | $5.73 |
| July 2013 | $6.19 | $6.19 |
| June 2013 | $6.41 | $6.41 |
| May 2013 | $5.73 | $5.73 |
| April 2013 | $4.38 | $4.38 |
| March 2013 | $4.47 | $4.47 |
| February 2013 | $4.40 | $4.40 |
| January 2013 | $5.04 | $5.04 |
| December 2012 | $4.63 | $4.63 |
| November 2012 | $5.23 | $5.23 |
| October 2012 | $6 | $6 |
| September 2012 | $5.90 | $5.90 |
| August 2012 | $5.79 | $5.79 |
| July 2012 | $6.80 | $6.80 |
| June 2012 | $6.92 | $6.92 |
| May 2012 | $7.46 | $7.46 |
| April 2012 | $10.28 | $10.28 |
| March 2012 | $10.13 | $10.13 |
| February 2012 | $8.11 | $8.11 |
| January 2012 | $6.55 | $6.55 |
| December 2011 | $6.95 | $6.95 |
| November 2011 | $5.80 | $5.80 |
| October 2011 | $5.20 | $5.20 |
| September 2011 | $3.76 | $3.76 |
| August 2011 | $3.81 | $3.81 |
| July 2011 | $3.52 | $3.52 |
| June 2011 | $3.64 | $3.64 |
| May 2011 | $3.38 | $3.38 |
| April 2011 | $3.23 | $3.23 |
| March 2011 | $3.42 | $3.42 |
| February 2011 | $3.60 | $3.60 |
| January 2011 | $2.95 | $2.95 |
| December 2010 | $3.38 | $3.38 |
| November 2010 | $2.91 | $2.91 |
| October 2010 | $2.08 | $2.08 |
| September 2010 | $2.41 | $2.41 |
| August 2010 | $2.68 | $2.68 |
| July 2010 | $1.80 | $1.80 |
| June 2010 | $1.90 | $1.90 |
| May 2010 | $2.03 | $2.03 |
| April 2010 | $2.63 | $2.63 |
| March 2010 | $3.35 | $3.35 |
| February 2010 | $4.39 | $4.39 |
| January 2010 | $3.38 | $3.38 |
| December 2009 | $5.28 | $5.28 |
| November 2009 | $3.56 | $3.56 |
| October 2009 | $2.40 | $2.40 |
| September 2009 | $2.64 | $2.64 |
| August 2009 | $2.40 | $2.40 |
| July 2009 | $1.99 | $1.99 |
| June 2009 | $1.97 | $1.97 |
| May 2009 | $2.04 | $2.04 |
| April 2009 | $2.08 | $2.08 |
| March 2009 | $2.01 | $2.01 |
| February 2009 | $1.95 | $1.95 |
| January 2009 | $1.43 | $1.43 |
| December 2008 | $1.46 | $1.46 |
| November 2008 | $1.39 | $1.39 |
| October 2008 | $1.59 | $1.59 |
| September 2008 | $1.90 | $1.90 |
| August 2008 | $2.04 | $2.04 |
| July 2008 | $1.64 | $1.64 |
| June 2008 | $1.70 | $1.70 |
| May 2008 | $1.72 | $1.72 |
| April 2008 | $1.61 | $1.61 |
| March 2008 | $1.57 | $1.57 |
| February 2008 | $1.45 | $1.45 |
| January 2008 | $1.24 | $1.24 |
| December 2007 | $1.40 | $1.40 |
| November 2007 | $1.18 | $1.18 |
| October 2007 | $1.23 | $1.23 |
| September 2007 | $0.86 | $0.86 |
| August 2007 | $1.03 | $1.03 |
| July 2007 | $1.19 | $1.19 |
| June 2007 | $1.50 | $1.50 |
| May 2007 | $1.52 | $1.52 |
| April 2007 | $1.58 | $1.58 |
| March 2007 | $1.64 | $1.64 |
| February 2007 | $1.69 | $1.69 |
| January 2007 | $2.16 | $2.16 |
| December 2006 | $1.88 | $1.88 |
| November 2006 | $1.85 | $1.85 |
| October 2006 | $1.64 | $0.41 |
| September 2006 | $1.76 | $0.44 |
| August 2006 | $1.96 | $0.49 |
| July 2006 | $2.48 | $0.62 |
| June 2006 | $2.80 | $0.70 |
| May 2006 | $2.68 | $0.67 |
| April 2006 | $2.72 | $0.68 |
| March 2006 | $2.88 | $0.72 |
| February 2006 | $2.36 | $0.59 |
| January 2006 | $2.80 | $0.70 |
| December 2005 | $2.60 | $0.65 |
| November 2005 | $2.68 | $0.67 |
| October 2005 | $3.60 | $0.90 |
| September 2005 | $3.84 | $0.96 |
| August 2005 | $4.04 | $1.01 |
| July 2005 | $3.98 | $1 |
| June 2005 | $4.72 | $1.18 |
| May 2005 | $3.44 | $0.86 |
| April 2005 | $4.16 | $1.04 |
| March 2005 | $4.88 | $1.22 |
| February 2005 | $5.08 | $1.27 |
| January 2005 | $5.24 | $1.31 |
| December 2004 | $5.76 | $1.44 |
| November 2004 | $5.56 | $1.39 |
| October 2004 | $5.12 | $1.28 |
| September 2004 | $5 | $1.25 |
| August 2004 | $4.72 | $1.18 |
| July 2004 | $6.96 | $1.74 |
| June 2004 | $5.56 | $1.39 |
| May 2004 | $5.16 | $1.29 |
| April 2004 | $5.19 | $1.30 |
| March 2004 | $5.04 | $1.26 |
| February 2004 | $5.36 | $1.34 |
| January 2004 | $8.36 | $2.09 |
| December 2003 | $7.52 | $1.88 |
| November 2003 | $4.92 | $1.23 |
| October 2003 | $2.29 | $0.57 |
| September 2003 | $2.16 | $0.54 |
| August 2003 | $2.20 | $0.55 |
| July 2003 | $2.04 | $0.51 |
| June 2003 | $2.08 | $0.52 |
| May 2003 | $1.80 | $0.45 |
| April 2003 | $2.08 | $0.52 |
| March 2003 | $1.92 | $0.48 |
| February 2003 | $2.04 | $0.51 |
| January 2003 | $1.72 | $0.43 |
| December 2002 | $1.60 | $0.40 |
| November 2002 | $1.88 | $0.47 |
| October 2002 | $2.20 | $0.55 |
| September 2002 | $2.24 | $0.56 |
| August 2002 | $2.20 | $0.55 |
| July 2002 | $2.80 | $0.70 |
| June 2002 | $2.52 | $0.63 |
| May 2002 | $3.40 | $0.85 |
| April 2002 | $4.20 | $1.05 |
| March 2002 | $4.20 | $1.05 |
| February 2002 | $4.40 | $1.10 |
| January 2002 | $4.60 | $1.15 |
| December 2001 | $4 | $1 |
| November 2001 | $2.60 | $0.65 |
| October 2001 | $3.44 | $0.86 |
| September 2001 | $2.24 | $0.56 |
| August 2001 | $4 | $1 |
| July 2001 | $4.20 | $1.05 |
| June 2001 | $5.32 | $1.33 |
| May 2001 | $5.60 | $1.40 |
| April 2001 | $4.04 | $1.01 |
| March 2001 | $4.12 | $1.03 |
| February 2001 | $3.75 | $0.94 |
| January 2001 | $3.50 | $0.88 |
| December 2000 | $3.12 | $0.78 |
| November 2000 | $4.25 | $1.06 |
| October 2000 | $5.50 | $1.38 |
| September 2000 | $6 | $1.50 |
| August 2000 | $7.12 | $1.78 |
| July 2000 | $7 | $1.75 |
| June 2000 | $7 | $1.75 |
| May 2000 | $5.25 | $1.31 |
| April 2000 | $7 | $1.75 |
| March 2000 | $10 | $2.50 |
| February 2000 | $10.75 | $2.69 |
| January 2000 | $10.75 | $2.69 |
| December 1999 | $6.25 | $1.56 |
| November 1999 | $2.50 | $0.62 |
| October 1999 | $2.25 | $0.56 |
| September 1999 | $2.88 | $0.72 |
| August 1999 | $3.88 | $0.97 |
| July 1999 | $4.50 | $1.12 |
| June 1999 | $4.50 | $1.12 |
| May 1999 | $3.25 | $0.81 |
| April 1999 | $3.38 | $0.84 |
| March 1999 | $4 | $1 |
| February 1999 | $4.12 | $1.03 |
| January 1999 | $4.50 | $1.12 |
| December 1998 | $4.25 | $1.06 |
| November 1998 | $5 | $1.25 |
| October 1998 | $5 | $1.25 |
| September 1998 | $6.75 | $1.69 |
| August 1998 | $9.50 | $2.38 |
| July 1998 | $10.50 | $2.62 |
| June 1998 | $12.50 | $3.12 |
| May 1998 | $13.50 | $3.38 |
| April 1998 | $15 | $3.75 |
| March 1998 | $13.75 | $3.44 |
| February 1998 | $13 | $3.25 |
| January 1998 | $10 | $2.50 |
| December 1997 | $11.12 | $2.78 |
| November 1997 | $16 | $4 |
| October 1997 | $17.12 | $4.28 |
| September 1997 | $23 | $5.75 |
| August 1997 | $20.12 | $5.03 |
| July 1997 | $22.50 | $5.62 |
| June 1997 | $19.75 | $4.94 |
| May 1997 | $26.50 | $6.62 |
| April 1997 | $20.50 | $5.12 |
| March 1997 | $22.25 | $5.56 |
| February 1997 | $25.50 | $6.38 |
| January 1997 | $28.50 | $7.12 |
| December 1996 | $25.75 | $6.44 |
| November 1996 | $25.50 | $6.38 |
| October 1996 | $26 | $6.50 |
| September 1996 | $25.50 | $6.38 |
| August 1996 | $24.50 | $6.12 |
| July 1996 | $28 | $7 |
| June 1996 | $30 | $7.50 |
| May 1996 | $32 | $8 |
| April 1996 | $34.50 | $8.62 |
| March 1996 | $28.50 | $7.12 |
| February 1996 | $31.50 | $7.88 |
| January 1996 | $34 | $8.50 |
| December 1995 | $48 | $12 |
| November 1995 | $39 | $9.75 |
| October 1995 | $29.50 | $7.38 |
| September 1995 | $21.50 | $5.38 |
| August 1995 | $20.25 | $5.06 |
| July 1995 | $20.25 | $5.06 |
| June 1995 | $13.75 | $3.44 |
| May 1995 | $8 | $2 |
| April 1995 | $5.88 | $1.47 |
| March 1995 | $5.50 | $1.38 |
| February 1995 | $5.12 | $1.28 |
| January 1995 | $5.50 | $1.38 |
| December 1994 | $5.62 | $1.41 |
| November 1994 | $5.75 | $1.44 |
| October 1994 | $5.75 | $1.44 |
| September 1994 | $6 | $1.50 |
| August 1994 | $6.50 | $1.62 |
| July 1994 | $5 | $1.25 |
| June 1994 | $4.25 | $1.06 |
| May 1994 | $3.50 | $0.88 |
| April 1994 | $4 | $1 |
| March 1994 | $5 | $1.25 |
| February 1994 | $4.25 | $1.06 |
| January 1994 | $5.25 | $1.31 |
| December 1993 | $5.50 | $1.38 |
| November 1993 | $5.75 | $1.44 |
| October 1993 | $6.25 | $1.56 |
| September 1993 | $4.50 | $1.12 |
| August 1993 | $5.25 | $1.31 |
| July 1993 | $5 | $1.25 |
| June 1993 | $5.50 | $1.38 |
| May 1993 | $5.75 | $1.44 |
| April 1993 | $7 | $1.75 |
| March 1993 | $6 | $1.50 |
| February 1993 | $6.25 | $1.56 |
| January 1993 | $5.75 | $1.44 |
| December 1992 | $4.25 | $1.06 |
| November 1992 | $8 | $2 |
| October 1992 | $7.88 | $1.97 |
| September 1992 | $5.50 | $1.38 |
| August 1992 | $5.25 | $1.31 |
| July 1992 | $3.75 | $0.94 |
| June 1992 | $2.75 | $0.69 |
| May 1992 | $2.38 | $0.59 |
| April 1992 | $2.50 | $0.63 |
| March 1992 | $3.88 | $0.97 |
| February 1992 | $2.75 | $0.69 |
| January 1992 | $3 | $0.75 |
| December 1991 | $1.19 | $0.30 |
| November 1991 | $1.50 | $0.38 |
| October 1991 | $2.31 | $0.58 |
| September 1991 | $2.63 | $0.66 |
| August 1991 | $3.13 | $0.78 |
| July 1991 | $4.13 | $1.03 |
| June 1991 | $4 | $1 |
| May 1991 | $3 | $0.75 |
| June 1989 | $7.20 | $0.36 |
| May 1989 | $9.38 | $0.47 |
| April 1989 | $10.64 | $0.53 |
| March 1989 | $11.25 | $0.56 |
| February 1989 | $12.20 | $0.61 |
| January 1989 | $14.38 | $0.72 |
| December 1988 | $15.31 | $0.77 |
| November 1988 | $15.64 | $0.78 |
| October 1988 | $19.70 | $0.98 |
| September 1988 | $20.31 | $1.02 |
| August 1988 | $20.31 | $1.02 |
| July 1988 | $23.44 | $1.17 |
| June 1988 | $16.25 | $0.81 |
| May 1988 | $11.56 | $0.58 |
| April 1988 | $17.81 | $0.89 |
| March 1988 | $21.58 | $1.08 |
| February 1988 | $20.64 | $1.03 |
| January 1988 | $15.64 | $0.78 |
| December 1987 | $13.75 | $0.69 |
| November 1987 | $19.70 | $0.98 |
| October 1987 | $18.75 | $0.94 |
| September 1987 | $26.88 | $1.34 |
| August 1987 | $31.88 | $1.59 |
| July 1987 | $33.14 | $1.66 |
| June 1987 | $37.52 | $1.88 |
| May 1987 | $36.88 | $1.84 |
| April 1987 | $40.02 | $2 |
| March 1987 | $46.25 | $2.31 |
| February 1987 | $51.88 | $2.59 |
| January 1987 | $48.75 | $2.44 |
| December 1986 | $47.52 | $2.38 |
| November 1986 | $55.64 | $2.78 |
| October 1986 | $46.25 | $2.31 |
| September 1986 | $57.50 | $2.88 |
CYAN
Price: $0.30
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.73 USD
P/E Ratio: -0.62
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 1500
Ebitda: 2.8 millionMarket Capitalization: 2.3 million