Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 81.00
0.00 (0.00%)
Apr 20, 2026, 1:55 PM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 80 |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Mar 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Mar 30, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 243 |
| Mar 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20.48% | 29 |
| Mar 26, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 145,530 |
| Mar 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 18.57% | 50 |
| Mar 23, 2026 | 163.00 | 163.00 | 70.00 | 70.00 | 70.00 | -65.00% | 4,000 |
| Mar 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 18, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 124 |
| Mar 17, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 26 |
| Mar 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 22.70% | 1,110 |
| 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 |