Cyan Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	46.48	47.89	46.00	47.50	47.50	1.73%	109,227
Feb 18, 2026	45.99	47.00	45.50	46.69	46.69	3.57%	23,509
Feb 17, 2026	46.00	46.00	44.50	45.08	45.08	-2.04%	21,078
Feb 16, 2026	45.95	47.00	44.02	46.02	46.02	1.12%	37,831
Feb 13, 2026	45.45	45.99	44.79	45.51	45.51	1.13%	14,753
Feb 12, 2026	43.99	45.45	43.76	45.00	45.00	2.37%	14,292
Feb 11, 2026	44.49	44.49	42.20	43.96	43.96	1.90%	18,286
Feb 10, 2026	42.20	44.45	41.55	43.14	43.14	0.51%	21,572
Feb 9, 2026	44.01	45.95	42.50	42.92	42.92	-4.37%	31,787
Feb 6, 2026	45.90	45.99	44.50	44.88	44.88	-0.71%	6,936
Feb 4, 2026	45.90	46.00	44.05	45.20	45.20	2.10%	12,288
Feb 3, 2026	44.61	45.95	41.01	44.27	44.27	-2.40%	13,981
Feb 2, 2026	45.00	45.96	44.50	45.36	45.36	0.80%	18,263
Jan 30, 2026	45.52	46.44	44.80	45.00	45.00	-2.28%	28,054
Jan 29, 2026	46.00	47.76	45.52	46.05	46.05	-1.07%	41,804
Jan 28, 2026	47.00	47.40	46.00	46.55	46.55	-0.96%	20,114
Jan 27, 2026	46.00	47.49	46.00	47.00	47.00	-0.04%	22,091
Jan 26, 2026	47.80	47.80	46.50	47.02	47.02	0.06%	73,050
Jan 23, 2026	47.70	47.95	42.71	46.99	46.99	-0.63%	31,138
Jan 22, 2026	47.99	47.99	47.02	47.29	47.29	-0.08%	10,304
Jan 21, 2026	47.50	47.99	47.20	47.33	47.33	-0.36%	34,021
Jan 20, 2026	48.50	48.50	47.45	47.50	47.50	-0.67%	27,486
Jan 19, 2026	48.65	48.65	47.05	47.82	47.82	0.04%	16,468
Jan 16, 2026	47.06	48.89	47.06	47.80	47.80	0.53%	25,368
Jan 15, 2026	48.90	48.90	47.11	47.55	47.55	-1.21%	31,845
Jan 14, 2026	49.00	49.00	48.00	48.13	48.13	-1.78%	77,494
Jan 13, 2026	48.26	49.75	48.26	49.00	49.00	-0.02%	83,369
Jan 12, 2026	48.70	49.80	48.26	49.01	49.01	-0.41%	53,373
Jan 9, 2026	49.85	49.85	48.56	49.21	49.21	-0.49%	34,461
Jan 8, 2026	49.80	49.85	49.11	49.45	49.45	-0.10%	60,816
Jan 7, 2026	49.90	49.90	48.20	49.50	49.50	0.32%	53,278
Jan 6, 2026	50.00	50.00	48.50	49.34	49.34	0.20%	50,587
Jan 5, 2026	49.49	49.50	48.95	49.24	49.24	0.08%	205,838
Jan 2, 2026	50.78	50.90	49.00	49.20	49.20	-2.75%	106,348
Jan 1, 2026	51.95	51.95	50.00	50.59	50.59	-1.73%	177,570
Dec 31, 2025	51.60	51.89	50.15	51.48	51.48	-0.41%	28,312
Dec 30, 2025	50.00	52.78	50.00	51.69	51.69	3.90%	117,131
Dec 29, 2025	49.91	50.96	49.01	49.75	49.75	-1.35%	81,650
Dec 26, 2025	50.99	51.00	49.80	50.43	50.43	-0.90%	36,967
Dec 24, 2025	51.99	51.99	50.02	50.89	50.89	-1.17%	42,904
Dec 23, 2025	51.05	52.59	51.00	51.49	51.49	-1.06%	25,916
Dec 22, 2025	50.12	52.85	50.01	52.04	52.04	3.34%	440,469
Dec 19, 2025	48.72	51.49	47.48	50.36	50.36	3.37%	863,921
Dec 18, 2025	50.10	50.10	47.20	48.72	48.72	-3.04%	263,480
Dec 17, 2025	56.00	56.00	50.25	50.25	50.25	-9.99%	955,971
Dec 16, 2025	59.25	59.25	55.25	55.83	55.83	3.66%	1,091,764
Dec 15, 2025	53.51	54.20	53.45	53.86	53.86	0.75%	20,466
Dec 12, 2025	53.10	53.90	52.70	53.46	53.46	-0.06%	33,085
Dec 11, 2025	55.00	55.45	52.51	53.49	53.49	-2.67%	70,466
Dec 10, 2025	54.50	56.50	54.00	54.96	54.96	2.63%	178,807