Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 90.00
-5.00 (-5.26%)
Jun 19, 2026, 11:53 AM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 24,850 |
| Apr 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 124 |
| Apr 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 100 |
| Apr 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Apr 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 11.43% | 1 |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 9, 2026 | 99.00 | 99.00 | 70.00 | 70.00 | 70.00 | -29.29% | 2,026 |
| Apr 8, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 20,020 |