Cybin Inc. (NEO:CYBN)
Canada
· Delayed Price · Currency is CAD 11.30
-0.40 (-3.42%)
Jun 13, 2025, 3:57 PM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -4.27% | 8,663 |
| Jun 12, 2025 | 11.81 | 11.88 | 11.40 | 11.70 | 11.70 | -0.85% | 7,985 |
| Jun 11, 2025 | 12.35 | 12.56 | 11.73 | 11.80 | 11.80 | -3.28% | 8,592 |
| Jun 10, 2025 | 11.51 | 12.20 | 11.51 | 12.20 | 12.20 | 6.27% | 4,107 |
| Jun 9, 2025 | 12.50 | 12.50 | 11.48 | 11.48 | 11.48 | -6.13% | 5,887 |
| Jun 6, 2025 | 12.10 | 12.40 | 12.05 | 12.23 | 12.23 | 1.07% | 4,031 |
| Jun 5, 2025 | 11.95 | 12.40 | 11.72 | 12.10 | 12.10 | 3.86% | 8,688 |
| Jun 4, 2025 | 11.50 | 11.91 | 11.25 | 11.65 | 11.65 | 3.56% | 10,155 |
| Jun 3, 2025 | 11.10 | 11.55 | 11.05 | 11.25 | 11.25 | 1.99% | 10,870 |
| Jun 2, 2025 | 11.10 | 11.13 | 10.45 | 11.03 | 11.03 | 1.10% | 4,106 |
| May 30, 2025 | 11.00 | 11.00 | 10.75 | 10.91 | 10.91 | -1.27% | 2,938 |
| May 29, 2025 | 11.31 | 11.74 | 11.05 | 11.05 | 11.05 | -0.99% | 7,474 |
| May 28, 2025 | 11.42 | 11.45 | 11.00 | 11.16 | 11.16 | -2.11% | 11,282 |
| May 27, 2025 | 10.55 | 11.40 | 10.25 | 11.40 | 11.40 | 5.07% | 9,343 |
| May 26, 2025 | 10.40 | 10.85 | 10.40 | 10.85 | 10.85 | 5.85% | 6,273 |
| May 23, 2025 | 9.90 | 10.25 | 9.70 | 10.25 | 10.25 | 2.50% | 11,710 |
| May 22, 2025 | 9.94 | 10.10 | 9.94 | 10.00 | 10.00 | 3.09% | 4,531 |
| May 21, 2025 | 9.80 | 10.20 | 9.50 | 9.70 | 9.70 | -0.51% | 8,011 |
| May 20, 2025 | 10.30 | 11.00 | 9.70 | 9.75 | 9.75 | 4.73% | 21,946 |
| May 16, 2025 | 9.25 | 9.49 | 9.09 | 9.31 | 9.31 | 1.75% | 9,258 |
| May 15, 2025 | 9.05 | 9.15 | 8.82 | 9.15 | 9.15 | 2.81% | 4,481 |
| May 14, 2025 | 9.55 | 9.55 | 8.85 | 8.90 | 8.90 | -2.52% | 8,667 |
| May 13, 2025 | 9.30 | 9.30 | 8.85 | 9.13 | 9.13 | -1.30% | 5,434 |
| May 12, 2025 | 9.81 | 10.00 | 9.20 | 9.25 | 9.25 | -5.13% | 5,494 |
| May 9, 2025 | 9.54 | 9.80 | 9.25 | 9.75 | 9.75 | 6.67% | 2,844 |
| May 8, 2025 | 9.10 | 9.15 | 8.60 | 9.14 | 9.14 | 7.15% | 19,994 |
| May 7, 2025 | 8.61 | 8.61 | 8.45 | 8.53 | 8.53 | 1.31% | 8,264 |
| May 6, 2025 | 8.90 | 8.90 | 8.40 | 8.42 | 8.42 | -5.50% | 10,558 |
| May 5, 2025 | 8.95 | 8.96 | 8.70 | 8.91 | 8.91 | -0.45% | 2,777 |
| May 2, 2025 | 9.25 | 9.49 | 8.95 | 8.95 | 8.95 | -2.19% | 5,049 |
| May 1, 2025 | 9.60 | 9.60 | 9.10 | 9.15 | 9.15 | -0.76% | 2,377 |
| Apr 30, 2025 | 9.35 | 9.55 | 9.05 | 9.22 | 9.22 | -1.60% | 2,897 |
| Apr 29, 2025 | 9.30 | 9.65 | 9.27 | 9.37 | 9.37 | -0.32% | 2,313 |
| Apr 28, 2025 | 9.75 | 9.75 | 9.35 | 9.40 | 9.40 | -2.59% | 1,734 |
| Apr 25, 2025 | 9.77 | 9.95 | 9.65 | 9.65 | 9.65 | -1.03% | 1,585 |
| Apr 24, 2025 | 9.65 | 10.00 | 9.62 | 9.75 | 9.75 | 2.09% | 5,051 |
| Apr 23, 2025 | 10.20 | 10.25 | 9.55 | 9.55 | 9.55 | -1.95% | 5,452 |
| Apr 22, 2025 | 10.20 | 10.25 | 9.60 | 9.74 | 9.74 | -2.89% | 6,511 |
| Apr 21, 2025 | 10.20 | 10.88 | 9.90 | 10.03 | 10.03 | -0.69% | 10,666 |
| Apr 17, 2025 | 10.45 | 10.85 | 10.00 | 10.10 | 10.10 | -2.88% | 7,576 |
| Apr 16, 2025 | 10.60 | 10.60 | 10.10 | 10.40 | 10.40 | -4.59% | 4,900 |
| Apr 15, 2025 | 10.99 | 11.12 | 10.50 | 10.90 | 10.90 | 1.77% | 17,781 |
| Apr 14, 2025 | 9.88 | 10.90 | 9.88 | 10.71 | 10.71 | 13.94% | 41,036,758 |
| Apr 11, 2025 | 8.29 | 9.54 | 8.29 | 9.40 | 9.40 | 16.19% | 4,471 |
| Apr 10, 2025 | 7.78 | 8.09 | 7.15 | 8.09 | 8.09 | 6.73% | 5,400 |
| Apr 9, 2025 | 6.95 | 7.70 | 6.95 | 7.58 | 7.58 | 8.75% | 14,043 |
| Apr 8, 2025 | 7.77 | 7.85 | 6.97 | 6.97 | 6.97 | -5.04% | 18,826 |
| Apr 7, 2025 | 7.40 | 7.70 | 7.00 | 7.34 | 7.34 | -9.05% | 16,128 |
| Apr 4, 2025 | 8.36 | 8.36 | 7.80 | 8.07 | 8.07 | -5.17% | 7,796 |
| Apr 3, 2025 | 8.50 | 8.70 | 8.35 | 8.51 | 8.51 | -4.38% | 3,557 |