Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 395.00
+10.00 (2.60%)
Sep 30, 2025, 9:00 AM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 3.13% | 19,371 |
| Sep 29, 2025 | 375.00 | 395.00 | 375.00 | 383.00 | 383.00 | 27.24% | 4,850 |
| Sep 26, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1.01% | 470 |
| Sep 25, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Sep 23, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Sep 22, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Sep 19, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.02% | 1,750 |
| Sep 18, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 16, 2025 | 297.00 | 297.00 | 295.00 | 295.00 | 295.00 | - | 9,022 |
| Sep 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.03% | 5,086 |
| Sep 12, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Sep 11, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Sep 10, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.02% | - |
| Sep 9, 2025 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 3,804 |
| Sep 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 5, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 4, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 3, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 2, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 1, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 28, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 27, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 26, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | - | 205 |
| Aug 25, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 22, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 21, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 20, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 19, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 18, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 14, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 13, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 12, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 11, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 2,000 |
| Aug 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 7, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 2,046 |
| Aug 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 5, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 4, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Aug 1, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Jul 31, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Jul 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Jul 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Jul 28, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Jul 25, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 690 |
| Jul 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 67 |
| Jul 23, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 300 |
| Jul 22, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1,119 |