Cyan Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	42.97	42.97	40.02	41.91	41.91	3.23%	25,129
Mar 10, 2026	39.01	41.72	39.01	40.60	40.60	6.93%	15,775
Mar 9, 2026	37.86	38.98	37.85	37.97	37.97	-9.70%	16,402
Mar 6, 2026	43.10	43.30	41.31	42.05	42.05	-0.92%	8,964
Mar 5, 2026	36.52	42.44	36.11	42.44	42.44	10.01%	87,248
Mar 4, 2026	40.00	41.43	38.16	38.58	38.58	1.21%	9,999
Mar 3, 2026	38.51	41.82	35.03	38.12	38.12	-0.05%	6,035
Mar 2, 2026	40.50	40.50	38.03	38.14	38.14	-9.75%	3,900
Feb 27, 2026	44.47	44.98	42.25	42.26	42.26	0.05%	4,722
Feb 26, 2026	41.51	44.50	40.66	42.24	42.24	-0.85%	14,764
Feb 25, 2026	45.00	45.47	42.04	42.60	42.60	-0.75%	6,056
Feb 24, 2026	44.00	44.99	41.10	42.92	42.92	-2.61%	8,208
Feb 23, 2026	47.00	48.99	44.01	44.07	44.07	-6.23%	15,462
Feb 20, 2026	47.50	47.50	43.10	47.00	47.00	-1.05%	103,582
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