Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 200.00
+37.00 (22.70%)
Mar 11, 2026, 11:46 AM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 1,726 |
| Mar 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 8.67% | 3,480 |
| Mar 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -7.98% | 595 |
| Mar 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 8.67% | 1,520 |
| Feb 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Feb 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 10,854 |
| Feb 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 546 |
| Feb 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 3,600 |
| Feb 23, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -4.12% | 5,860 |
| Feb 20, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | -14.14% | 4,771 |
| Feb 19, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 16, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 13, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 12, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | 49,223 |
| Feb 10, 2026 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 5.82% | 50,636 |
| Feb 9, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 2.16% | 1,050 |
| Feb 6, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 2,100 |
| Feb 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 5,194 |
| Feb 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 6,503 |
| Feb 3, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 549 |
| Feb 2, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 2,514 |
| Jan 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 29, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 3,500 |
| Jan 27, 2026 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 3,707 |
| Jan 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,000 |
| Jan 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 21, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | - | 6,000 |
| Jan 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 25,200 |
| Jan 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 40 |
| Jan 13, 2026 | 200.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 9,850 |
| Jan 12, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -7.83% | 11,921 |
| Jan 9, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 8.50% | 1,300 |
| Jan 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 10,859 |
| Jan 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -8.26% | 36 |
| Jan 6, 2026 | 215.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1.40% | 24,811 |
| Jan 5, 2026 | 215.00 | 215.00 | 200.00 | 215.00 | 215.00 | - | 4,431 |
| Jan 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Dec 31, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 2,111 |
| Dec 30, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 443 |