Cybin Inc. (NEO:CYBN)
Canada
· Delayed Price · Currency is CAD 8.38
-0.75 (-8.21%)
Apr 1, 2025, 3:54 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 13.00 | 13.00 | 12.33 | 12.85 | 12.85 | -0.39% | 11,939 |
| Feb 21, 2025 | 13.38 | 13.53 | 12.90 | 12.90 | 12.90 | -2.27% | 8,549 |
| Feb 20, 2025 | 13.47 | 13.47 | 13.20 | 13.20 | 13.20 | -0.38% | 2,459 |
| Feb 19, 2025 | 13.40 | 13.40 | 12.95 | 13.25 | 13.25 | 1.15% | 12,010 |
| Feb 18, 2025 | 13.70 | 14.23 | 13.00 | 13.10 | 13.10 | -3.25% | 11,571 |
| Feb 14, 2025 | 13.75 | 14.90 | 13.30 | 13.54 | 13.54 | -0.37% | 23,821 |
| Feb 13, 2025 | 13.45 | 13.92 | 13.15 | 13.59 | 13.59 | 2.18% | 14,032 |
| Feb 12, 2025 | 13.35 | 13.67 | 13.05 | 13.30 | 13.30 | -0.37% | 4,975 |
| Feb 11, 2025 | 13.45 | 13.50 | 13.28 | 13.35 | 13.35 | 0.75% | 7,881 |
| Feb 10, 2025 | 13.00 | 13.40 | 12.75 | 13.25 | 13.25 | 3.52% | 3,869 |
| Feb 7, 2025 | 13.70 | 13.75 | 12.80 | 12.80 | 12.80 | -4.48% | 17,049 |
| Feb 6, 2025 | 14.05 | 14.20 | 13.25 | 13.40 | 13.40 | -4.49% | 15,746 |
| Feb 5, 2025 | 14.31 | 14.80 | 13.80 | 14.03 | 14.03 | 0.57% | 30,781 |
| Feb 4, 2025 | 14.30 | 15.27 | 13.90 | 13.95 | 13.95 | -2.11% | 26,859 |
| Feb 3, 2025 | 14.00 | 14.50 | 13.92 | 14.25 | 14.25 | -0.35% | 37,539 |
| Jan 31, 2025 | 14.50 | 14.50 | 14.25 | 14.30 | 14.30 | -1.38% | 17,634 |
| Jan 30, 2025 | 14.51 | 14.65 | 14.15 | 14.50 | 14.50 | 2.47% | 7,046 |
| Jan 29, 2025 | 14.10 | 14.40 | 14.10 | 14.15 | 14.15 | 1.51% | 7,284 |
| Jan 28, 2025 | 14.28 | 14.34 | 13.94 | 13.94 | 13.94 | 1.01% | 6,405 |
| Jan 27, 2025 | 14.20 | 14.20 | 13.55 | 13.80 | 13.80 | -3.83% | 5,005 |
| Jan 24, 2025 | 14.60 | 14.60 | 14.30 | 14.35 | 14.35 | -0.69% | 4,514 |
| Jan 23, 2025 | 14.58 | 14.90 | 14.30 | 14.45 | 14.45 | 1.05% | 6,399 |
| Jan 22, 2025 | 14.00 | 14.35 | 13.60 | 14.30 | 14.30 | 4.76% | 5,685 |
| Jan 21, 2025 | 13.30 | 13.65 | 12.99 | 13.65 | 13.65 | 5.00% | 5,805 |