Cybin Inc. (NEO:CYBN)
Canada · Delayed Price · Currency is CAD 8.67
+0.05 (0.58%)
Nov 7, 2025, 3:59 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.70 | 8.70 | 8.27 | 8.67 | 8.67 | 0.58% | 25,987 |
| Nov 6, 2025 | 8.66 | 8.66 | 8.25 | 8.62 | 8.62 | 3.23% | 11,760 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.35 | 8.35 | 8.35 | -4.90% | 17,573 |
| Nov 4, 2025 | 9.52 | 9.55 | 8.70 | 8.78 | 8.78 | -8.92% | 31,940 |
| Nov 3, 2025 | 10.30 | 10.41 | 9.00 | 9.64 | 9.64 | -5.21% | 46,222 |
| Oct 31, 2025 | 10.11 | 10.37 | 10.05 | 10.17 | 10.17 | 0.69% | 9,334 |
| Oct 30, 2025 | 10.35 | 10.37 | 10.05 | 10.10 | 10.10 | -2.70% | 15,692 |
| Oct 29, 2025 | 9.96 | 10.60 | 9.65 | 10.38 | 10.38 | 5.38% | 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 | 4.89% | 13,686 |
| Oct 23, 2025 | 8.24 | 8.50 | 8.17 | 8.39 | 8.39 | 3.58% | 5,506 |
| Oct 22, 2025 | 8.40 | 8.55 | 8.05 | 8.10 | 8.10 | -3.80% | 9,849 |
| Oct 21, 2025 | 8.71 | 8.73 | 8.30 | 8.42 | 8.42 | -3.77% | 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 | - | 11,838 |
| Oct 16, 2025 | 8.74 | 8.76 | 8.45 | 8.52 | 8.52 | -2.41% | 14,086 |
| Oct 15, 2025 | 8.70 | 8.82 | 8.63 | 8.73 | 8.73 | 1.99% | 8,780 |
| Oct 14, 2025 | 8.46 | 8.65 | 8.20 | 8.56 | 8.56 | 2.51% | 11,756 |
| Oct 10, 2025 | 8.87 | 8.87 | 8.26 | 8.35 | 8.35 | -4.68% | 15,162 |
| Oct 9, 2025 | 8.76 | 8.89 | 8.64 | 8.76 | 8.76 | 0.23% | 7,797 |
| Oct 8, 2025 | 8.57 | 8.80 | 8.53 | 8.74 | 8.74 | 2.94% | 36,443 |
| Oct 7, 2025 | 8.95 | 8.95 | 8.35 | 8.49 | 8.49 | -6.60% | 28,079 |
| Oct 6, 2025 | 8.74 | 9.24 | 8.60 | 9.09 | 9.09 | 6.94% | 12,875 |
| Oct 3, 2025 | 8.36 | 8.90 | 8.36 | 8.50 | 8.50 | -1.28% | 6,866 |
| Oct 2, 2025 | 8.40 | 9.07 | 8.35 | 8.61 | 8.61 | 2.62% | 14,361 |
| Oct 1, 2025 | 8.38 | 8.56 | 8.20 | 8.39 | 8.39 | 2.44% | 11,841 |
| Sep 30, 2025 | 8.40 | 8.44 | 8.12 | 8.19 | 8.19 | -1.56% | 5,654 |
| Sep 29, 2025 | 8.14 | 8.32 | 8.10 | 8.32 | 8.32 | 2.97% | 14,259 |
| Sep 26, 2025 | 8.20 | 8.25 | 8.00 | 8.08 | 8.08 | -0.86% | 16,512 |
| Sep 25, 2025 | 8.49 | 8.70 | 8.15 | 8.15 | 8.15 | -3.32% | 24,835 |
| Sep 24, 2025 | 9.19 | 9.19 | 8.40 | 8.43 | 8.43 | -5.17% | 41,907 |
| Sep 23, 2025 | 8.42 | 9.37 | 8.42 | 8.89 | 8.89 | 5.83% | 31,404 |
| Sep 22, 2025 | 8.20 | 8.47 | 8.19 | 8.40 | 8.40 | 1.33% | 10,040 |
| Sep 19, 2025 | 8.50 | 8.86 | 8.25 | 8.29 | 8.29 | - | 12,206 |
| Sep 18, 2025 | 8.31 | 8.40 | 8.20 | 8.29 | 8.29 | 0.24% | 6,609 |
| Sep 17, 2025 | 8.44 | 8.44 | 8.27 | 8.27 | 8.27 | -0.48% | 6,503 |
| Sep 16, 2025 | 8.29 | 8.46 | 8.25 | 8.31 | 8.31 | 0.48% | 6,164 |
| Sep 15, 2025 | 8.65 | 8.65 | 8.12 | 8.27 | 8.27 | -1.90% | 16,805 |
| Sep 12, 2025 | 8.35 | 8.75 | 8.29 | 8.43 | 8.43 | 0.96% | 12,802 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -4.24% | 12,992 |
| Sep 10, 2025 | 9.25 | 9.25 | 8.72 | 8.72 | 8.72 | -3.11% | 7,370 |
| Sep 9, 2025 | 8.70 | 9.00 | 8.52 | 9.00 | 9.00 | 3.45% | 12,168 |
| Sep 8, 2025 | 9.33 | 9.33 | 8.70 | 8.70 | 8.70 | -6.45% | 16,722 |
| Sep 5, 2025 | 8.49 | 9.30 | 8.30 | 9.30 | 9.30 | 12.32% | 8,127 |
| Sep 4, 2025 | 8.40 | 9.00 | 8.25 | 8.28 | 8.28 | -0.24% | 14,150 |
| Sep 3, 2025 | 9.30 | 9.30 | 8.04 | 8.30 | 8.30 | -4.60% | 24,329 |
| Sep 2, 2025 | 10.32 | 10.33 | 8.51 | 8.70 | 8.70 | -15.70% | 69,844 |
| Aug 29, 2025 | 10.40 | 10.55 | 10.25 | 10.32 | 10.32 | -1.71% | 12,590 |
| Aug 28, 2025 | 10.85 | 10.85 | 10.45 | 10.50 | 10.50 | -1.41% | 6,383 |