Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 150.00
+1.00 (0.67%)
Oct 19, 2026, 3:33 PM SAST
Cilo Cybin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 5,000 |
| Oct 16, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.76% | 9,800 |
| Oct 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 14, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,574 |
| Oct 12, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | 1,241 |
| Oct 8, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 700 |
| Oct 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 6, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 10,982 |
| Oct 5, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 2,566 |
| Oct 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 65.56% | 640 |
| Oct 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 15.38% | 100 |
| Sep 30, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -56.67% | 4,350 |
| Sep 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 21, 2026 | 200.00 | 200.00 | 180.00 | 180.00 | 180.00 | 38.46% | 2,511 |
| Sep 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 500 |
| Sep 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 66.67% | 2,000 |
| Sep 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 20,000 |
| Sep 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -60.00% | 2,909 |
| Sep 9, 2026 | 195.00 | 195.00 | 150.00 | 195.00 | 195.00 | -2.50% | 3,833 |
| Sep 8, 2026 | 189.00 | 200.00 | 188.00 | 200.00 | 200.00 | 100.00% | 11,181 |
| Sep 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 8,257 |
| Aug 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9,712 |
| Aug 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |