Cilo Cybin Holdings Limited (JSE:CCC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 78.00
0.00 (0.00%)
Sep 28, 2026, 12:33 PM SAST
Cilo Cybin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 3, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 15,000 |
| Jul 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 28.21% | 10,038 |
| Jul 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |