Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 279.00
0.00 (0.00%)
At close: Nov 28, 2025
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Nov 27, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.45% | 7,000 |
| Nov 26, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -4.51% | 1,763 |
| Nov 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 4.73% | 50 |
| Nov 24, 2025 | 288.00 | 288.00 | 275.00 | 275.00 | 275.00 | -4.51% | 3,515 |
| Nov 21, 2025 | 300.00 | 300.00 | 280.00 | 288.00 | 288.00 | -7.10% | 3,552 |
| Nov 20, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 0.32% | 6,548 |
| Nov 19, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | - |
| Nov 18, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 4.75% | 164 |
| Nov 17, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.67% | 422 |
| Nov 14, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Nov 13, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.91% | 2,285 |
| Nov 12, 2025 | 291.00 | 309.00 | 291.00 | 309.00 | 309.00 | 10.36% | 39,207 |
| Nov 11, 2025 | 310.00 | 311.00 | 280.00 | 280.00 | 280.00 | -9.68% | 10,110 |
| Nov 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,499 |
| Nov 7, 2025 | 270.00 | 310.00 | 270.00 | 310.00 | 310.00 | -11.43% | 5,800 |
| Nov 6, 2025 | 365.00 | 365.00 | 340.00 | 350.00 | 350.00 | -22.22% | 22,800 |
| Nov 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.22% | 11,000 |
| Nov 4, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Nov 3, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -7.96% | 10,200 |
| Oct 31, 2025 | 499.00 | 499.00 | 489.00 | 490.00 | 490.00 | -2.00% | 36,200 |
| Oct 30, 2025 | 500.00 | 550.00 | 450.00 | 500.00 | 500.00 | - | 40,303 |
| Oct 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -6.54% | 3,573 |
| Oct 27, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 18.89% | 1,027 |
| Oct 24, 2025 | 549.00 | 549.00 | 450.00 | 450.00 | 450.00 | -18.18% | 188,606 |
| Oct 23, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 22.22% | 500 |
| Oct 22, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| 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 | -45.64% | 165,176 |
| Oct 13, 2025 | 665.00 | 665.00 | 500.00 | 550.00 | 550.00 | 10.00% | 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 | -9.09% | 12,646 |
| Oct 7, 2025 | 670.00 | 675.00 | 510.00 | 550.00 | 550.00 | -18.52% | 33,578 |
| Oct 6, 2025 | 670.00 | 690.00 | 670.00 | 675.00 | 675.00 | 0.75% | 20,184 |
| Oct 3, 2025 | 600.00 | 675.00 | 510.00 | 670.00 | 670.00 | 45.65% | 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 | 2.60% | 19,371 |
| Sep 29, 2025 | 375.00 | 395.00 | 375.00 | 385.00 | 385.00 | 27.91% | 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 |