Cybin Inc. (NEO:CYBN)
Canada · Delayed Price · Currency is CAD 9.45
+0.03 (0.32%)
Dec 19, 2025, 9:43 AM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.58 | 9.96 | 9.30 | 9.42 | - | -0.11% | 20,085 |
| Dec 17, 2025 | 9.62 | 9.64 | 9.02 | 9.43 | 9.43 | 3.63% | 9,755 |
| Dec 16, 2025 | 9.10 | 9.30 | 9.05 | 9.10 | 9.10 | 1.11% | 6,488 |
| Dec 15, 2025 | 9.63 | 9.63 | 9.00 | 9.00 | 9.00 | -0.88% | 11,697 |
| Dec 12, 2025 | 8.85 | 9.36 | 8.80 | 9.08 | 9.08 | 5.58% | 34,970 |
| Dec 11, 2025 | 8.30 | 8.82 | 8.30 | 8.60 | 8.60 | 4.75% | 28,874 |
| Dec 10, 2025 | 8.36 | 8.36 | 7.91 | 8.21 | 8.21 | 2.63% | 12,718 |
| Dec 9, 2025 | 8.32 | 8.32 | 8.00 | 8.00 | 8.00 | -1.72% | 8,585 |
| Dec 8, 2025 | 8.35 | 8.36 | 8.10 | 8.14 | 8.14 | -2.40% | 13,305 |
| Dec 5, 2025 | 8.40 | 8.55 | 8.28 | 8.34 | 8.34 | 0.97% | 13,676 |
| Dec 4, 2025 | 7.86 | 8.35 | 7.86 | 8.26 | 8.26 | 5.36% | 10,337 |
| Dec 3, 2025 | 8.05 | 8.15 | 7.84 | 7.84 | 7.84 | 1.82% | 9,462 |
| Dec 2, 2025 | 8.49 | 8.49 | 7.70 | 7.70 | 7.70 | -9.41% | 37,896 |
| Dec 1, 2025 | 8.71 | 8.71 | 8.32 | 8.50 | 8.50 | -1.16% | 13,041 |
| Nov 28, 2025 | 8.59 | 9.20 | 8.50 | 8.60 | 8.60 | 0.35% | 13,570 |
| Nov 27, 2025 | 8.60 | 8.60 | 8.50 | 8.57 | 8.57 | 1.30% | 8,864 |
| Nov 26, 2025 | 8.60 | 8.65 | 8.34 | 8.46 | 8.46 | -2.65% | 24,424 |
| Nov 25, 2025 | 8.27 | 8.70 | 8.22 | 8.69 | 8.69 | 5.21% | 8,879 |
| Nov 24, 2025 | 8.13 | 8.36 | 7.94 | 8.26 | 8.26 | 3.90% | 11,668 |
| Nov 21, 2025 | 8.31 | 8.31 | 7.85 | 7.95 | 7.95 | -4.33% | 19,571 |
| Nov 20, 2025 | 8.25 | 8.50 | 8.11 | 8.31 | 8.31 | 0.97% | 31,468 |
| Nov 19, 2025 | 8.83 | 8.83 | 8.10 | 8.23 | 8.23 | -4.30% | 38,686 |
| Nov 18, 2025 | 8.64 | 8.64 | 8.30 | 8.60 | 8.60 | -0.58% | 16,762 |
| Nov 17, 2025 | 8.25 | 8.75 | 8.25 | 8.65 | 8.65 | 4.85% | 15,587 |
| Nov 14, 2025 | 8.20 | 8.47 | 8.20 | 8.25 | 8.25 | -0.72% | 6,761 |
| Nov 13, 2025 | 9.01 | 9.01 | 8.23 | 8.31 | 8.31 | -7.97% | 24,970 |
| Nov 12, 2025 | 9.29 | 9.29 | 8.70 | 9.03 | 9.03 | 1.46% | 16,489 |
| Nov 11, 2025 | 8.88 | 8.95 | 8.60 | 8.90 | 8.90 | - | 16,796 |
| Nov 10, 2025 | 8.92 | 8.92 | 8.44 | 8.90 | 8.90 | 2.65% | 15,209 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.27 | 8.67 | 8.67 | 0.46% | 25,987 |
| Nov 6, 2025 | 8.66 | 8.66 | 8.25 | 8.63 | 8.63 | 2.74% | 11,760 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.35 | 8.40 | 8.40 | -3.45% | 17,573 |
| Nov 4, 2025 | 9.52 | 9.55 | 8.70 | 8.70 | 8.70 | -9.75% | 31,940 |
| Nov 3, 2025 | 10.30 | 10.41 | 9.00 | 9.64 | 9.64 | -4.08% | 46,222 |
| Oct 31, 2025 | 10.11 | 10.37 | 10.05 | 10.05 | 10.05 | -0.50% | 9,334 |
| Oct 30, 2025 | 10.35 | 10.37 | 10.05 | 10.10 | 10.10 | -2.04% | 15,692 |
| Oct 29, 2025 | 9.96 | 10.60 | 9.65 | 10.31 | 10.31 | 4.67% | 60,732 |
| Oct 28, 2025 | 10.77 | 10.77 | 9.72 | 9.85 | 9.85 | 9.08% | 50,092 |
| Oct 27, 2025 | 8.87 | 9.25 | 8.80 | 9.03 | 9.03 | 2.61% | 22,939 |
| Oct 24, 2025 | 8.50 | 8.80 | 8.44 | 8.80 | 8.80 | 5.39% | 13,686 |
| Oct 23, 2025 | 8.24 | 8.50 | 8.17 | 8.35 | 8.35 | 3.09% | 5,506 |
| Oct 22, 2025 | 8.40 | 8.55 | 8.05 | 8.10 | 8.10 | -2.41% | 9,849 |
| Oct 21, 2025 | 8.71 | 8.73 | 8.30 | 8.30 | 8.30 | -5.14% | 19,364 |
| Oct 20, 2025 | 8.68 | 9.15 | 8.67 | 8.75 | 8.75 | 2.70% | 20,600 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.18 | 8.52 | 8.52 | -0.12% | 10,437 |
| Oct 16, 2025 | 8.74 | 8.76 | 8.45 | 8.53 | 8.53 | -2.29% | 14,086 |
| Oct 15, 2025 | 8.70 | 8.82 | 8.63 | 8.73 | 8.73 | 1.87% | 8,780 |
| Oct 14, 2025 | 8.46 | 8.65 | 8.20 | 8.57 | 8.57 | 2.63% | 11,756 |
| Oct 10, 2025 | 8.87 | 8.87 | 8.26 | 8.35 | 8.35 | -4.57% | 15,162 |
| Oct 9, 2025 | 8.76 | 8.89 | 8.64 | 8.75 | 8.75 | 0.34% | 7,797 |