Cybin Inc. (NEO:CYBN)
Canada
· Delayed Price · Currency is CAD 8.53
+0.11 (1.31%)
May 7, 2025, 3:59 PM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 8.40 | 9.03 | 8.20 | 8.90 | 8.90 | 6.21% | 7,578 |
| Apr 1, 2025 | 9.10 | 9.10 | 8.25 | 8.38 | 8.38 | -8.21% | 17,696 |
| Mar 31, 2025 | 9.60 | 9.60 | 8.91 | 9.13 | 9.13 | -4.40% | 11,756 |
| Mar 28, 2025 | 10.20 | 10.20 | 9.55 | 9.55 | 9.55 | -4.50% | 9,285 |
| Mar 27, 2025 | 10.00 | 10.09 | 9.75 | 10.00 | 10.00 | - | 8,087 |
| Mar 26, 2025 | 10.30 | 10.30 | 9.93 | 10.00 | 10.00 | -2.53% | 8,310 |
| Mar 25, 2025 | 10.66 | 10.66 | 10.26 | 10.26 | 10.26 | -2.38% | 4,586 |
| Mar 24, 2025 | 10.50 | 10.75 | 10.45 | 10.51 | 10.51 | 0.57% | 6,897 |
| Mar 21, 2025 | 10.72 | 10.72 | 10.35 | 10.45 | 10.45 | -0.57% | 2,159 |
| Mar 20, 2025 | 10.90 | 10.90 | 10.45 | 10.51 | 10.51 | -1.41% | 5,425 |
| Mar 19, 2025 | 10.67 | 10.80 | 10.53 | 10.66 | 10.66 | 0.09% | 6,634 |
| Mar 18, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -2.29% | 3,412 |
| Mar 17, 2025 | 10.95 | 10.99 | 10.65 | 10.90 | 10.90 | -0.82% | 3,785 |
| Mar 14, 2025 | 10.61 | 11.00 | 10.43 | 10.99 | 10.99 | 4.67% | 3,493 |
| Mar 13, 2025 | 10.70 | 10.96 | 10.40 | 10.50 | 10.50 | 0.29% | 6,354 |
| Mar 12, 2025 | 10.30 | 10.70 | 10.30 | 10.47 | 10.47 | 1.16% | 5,427 |
| Mar 11, 2025 | 10.55 | 10.61 | 10.35 | 10.35 | 10.35 | -2.45% | 10,692 |
| Mar 10, 2025 | 10.70 | 10.70 | 10.20 | 10.61 | 10.61 | 1.53% | 7,802 |
| Mar 7, 2025 | 10.70 | 10.70 | 10.10 | 10.45 | 10.45 | -0.95% | 12,609 |
| Mar 6, 2025 | 10.95 | 11.15 | 10.50 | 10.55 | 10.55 | -5.80% | 5,427 |
| Mar 5, 2025 | 11.15 | 11.43 | 10.85 | 11.20 | 11.20 | 3.23% | 4,329 |
| Mar 4, 2025 | 10.14 | 10.90 | 10.08 | 10.85 | 10.85 | -1.27% | 6,005 |
| Mar 3, 2025 | 12.14 | 12.14 | 10.99 | 10.99 | 10.99 | -6.86% | 4,615 |
| Feb 28, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -0.42% | 7,702 |
| Feb 27, 2025 | 11.85 | 12.30 | 11.85 | 11.85 | 11.85 | 0.17% | 3,796 |
| Feb 26, 2025 | 12.07 | 12.50 | 11.69 | 11.83 | 11.83 | 3.32% | 7,515 |
| Feb 25, 2025 | 12.85 | 12.85 | 11.15 | 11.45 | 11.45 | -10.89% | 19,088 |