Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 450.00
0.00 (0.00%)
Oct 21, 2025, 11:30 AM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 5,000 |
| Oct 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 17, 2025 | 451.00 | 451.00 | 450.00 | 450.00 | 450.00 | - | 5,050 |
| Oct 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -18.18% | 950 |
| Oct 15, 2025 | 509.00 | 550.00 | 500.00 | 550.00 | 550.00 | 83.95% | 9,323 |
| Oct 14, 2025 | 550.00 | 550.00 | 299.00 | 299.00 | 299.00 | -45.74% | 165,176 |
| Oct 13, 2025 | 665.00 | 665.00 | 500.00 | 551.00 | 551.00 | 10.20% | 49,573 |
| Oct 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 9, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 18,893 |
| Oct 8, 2025 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | -8.76% | 12,646 |
| Oct 7, 2025 | 670.00 | 675.00 | 510.00 | 548.00 | 548.00 | -18.69% | 33,578 |
| Oct 6, 2025 | 670.00 | 690.00 | 670.00 | 674.00 | 674.00 | 0.45% | 20,184 |
| Oct 3, 2025 | 600.00 | 675.00 | 510.00 | 671.00 | 671.00 | 45.87% | 18,293 |
| Oct 2, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Oct 1, 2025 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 16.46% | 11,100 |
| 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 | - | - |