Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 78.00
0.00 (0.00%)
Jun 30, 2026, 4:03 PM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jun 30, 2026 | 95.00 | 95.00 | 75.00 | 78.00 | 78.00 | -17.89% | 61,000 |
| Jun 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,111 |
| Jun 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 29,200 |
| Jun 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 635 |
| Jun 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 17.65% | 10,643 |
| Jun 23, 2026 | 100.00 | 100.00 | 85.00 | 85.00 | 85.00 | -9.57% | 8,850 |
| Jun 22, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 4.44% | 160,000 |
| Jun 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -5.26% | 8 |
| Jun 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 51,000 |
| Jun 17, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -5.00% | 59,000 |
| Jun 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.26% | 31,302 |
| Jun 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | 500 |
| Jun 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jun 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 7, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 9.76% | 605 |
| May 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| May 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | 25 |
| Apr 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |