Cyan Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.00	49.95	48.20	48.78	48.78	-0.47%	132,102
Nov 27, 2025	49.00	49.89	48.00	49.01	49.01	0.66%	82,239
Nov 26, 2025	48.65	49.50	48.25	48.69	48.69	0.43%	85,076
Nov 25, 2025	49.49	49.72	48.20	48.48	48.48	-0.39%	54,486
Nov 24, 2025	48.25	49.99	47.40	48.67	48.67	0.19%	60,457
Nov 21, 2025	49.10	49.78	48.40	48.58	48.58	-1.08%	47,948
Nov 20, 2025	49.20	50.00	49.01	49.11	49.11	-0.47%	38,000
Nov 19, 2025	49.51	50.48	49.15	49.34	49.34	-0.72%	56,933
Nov 18, 2025	49.20	50.00	49.20	49.70	49.70	0.36%	42,658
Nov 17, 2025	50.37	50.80	49.01	49.52	49.52	-1.32%	59,406
Nov 14, 2025	48.10	53.38	47.56	50.18	50.18	3.40%	297,408
Nov 13, 2025	49.99	49.99	48.01	48.53	48.53	0.35%	99,890
Nov 12, 2025	50.20	51.40	48.00	48.36	48.36	-3.42%	167,868
Nov 11, 2025	52.10	53.25	50.00	50.07	50.07	-4.54%	120,089
Nov 10, 2025	54.00	54.00	51.60	52.45	52.45	-1.00%	124,064
Nov 7, 2025	55.20	55.25	51.60	52.98	52.98	-3.50%	218,347
Nov 6, 2025	61.00	61.70	54.77	54.90	54.90	-9.79%	1,298,815
Nov 5, 2025	58.00	61.80	57.60	60.86	60.86	5.79%	1,740,722
Nov 4, 2025	56.19	59.90	54.80	57.53	57.53	2.37%	1,459,044
Nov 3, 2025	52.00	56.46	51.51	56.20	56.20	9.49%	2,742,029
Oct 31, 2025	47.50	51.34	46.71	51.33	51.33	9.99%	2,153,275
Oct 30, 2025	46.51	48.20	46.40	46.67	46.67	0.86%	402,416
Oct 29, 2025	50.70	50.70	46.02	46.27	46.27	0.39%	660,580
Oct 28, 2025	46.60	47.15	45.89	46.09	46.09	-0.65%	167,334
Oct 27, 2025	46.50	47.49	46.00	46.39	46.39	-0.39%	212,174
Oct 24, 2025	46.00	47.95	46.00	46.57	46.57	-0.06%	302,693
Oct 23, 2025	48.00	48.25	45.70	46.60	46.60	-2.96%	399,483
Oct 22, 2025	45.00	48.47	44.82	48.02	48.02	7.14%	2,097,622
Oct 21, 2025	44.70	45.60	44.20	44.82	44.82	-0.29%	993,460
Oct 20, 2025	41.50	45.08	40.81	44.95	44.95	9.69%	1,919,293
Oct 17, 2025	38.33	41.16	37.30	40.98	40.98	9.51%	901,339
Oct 16, 2025	37.73	38.40	36.75	37.42	37.42	0.84%	97,207
Oct 15, 2025	37.20	37.70	36.14	37.11	37.11	0.57%	24,206
Oct 14, 2025	36.00	37.00	35.90	36.90	36.90	2.96%	151,165
Oct 13, 2025	38.79	38.79	35.81	35.84	35.84	-5.01%	106,414
Oct 10, 2025	37.30	37.99	37.30	37.73	37.73	-	73,695
Oct 9, 2025	38.04	38.77	37.52	37.73	37.73	-1.07%	33,064
Oct 8, 2025	38.15	39.23	38.00	38.14	38.14	-3.00%	38,855
Oct 7, 2025	38.50	39.45	36.10	39.32	39.32	3.50%	62,649
Oct 6, 2025	38.01	38.01	37.30	37.99	37.99	-0.11%	132,162
Oct 3, 2025	38.42	38.90	38.00	38.03	38.03	-1.17%	115,308
Oct 2, 2025	38.85	38.99	38.00	38.48	38.48	1.85%	42,019
Oct 1, 2025	38.10	38.90	37.70	37.78	37.78	-0.58%	47,301
Sep 30, 2025	39.60	39.80	37.90	38.00	38.00	-2.66%	234,846
Sep 29, 2025	39.01	39.89	39.00	39.04	39.04	-0.96%	7,167
Sep 26, 2025	40.40	40.40	38.75	39.42	39.42	-1.99%	154,695
Sep 25, 2025	40.59	40.90	39.13	40.22	40.22	1.36%	133,275
Sep 24, 2025	40.50	41.50	39.05	39.68	39.68	-4.13%	170,369
Sep 23, 2025	42.80	42.80	40.50	41.39	41.39	-0.22%	176,287
Sep 22, 2025	41.36	41.90	39.98	41.48	41.48	2.90%	328,999