Cybin Inc. (NEO: CYBN)
Canada
· Delayed Price · Currency is CAD 13.65
+0.35 (2.63%)
Jan 21, 2025, 3:48 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 13.30 | 13.65 | 12.99 | 13.65 | 13.65 | 5.00% | 5,805 |
| Jan 20, 2025 | 13.20 | 14.00 | 13.00 | 13.00 | 13.00 | -1.29% | 3,770 |
| Jan 17, 2025 | 12.94 | 13.45 | 12.90 | 13.17 | 13.17 | 2.09% | 7,480 |
| Jan 16, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 6,602 |
| Jan 15, 2025 | 12.85 | 13.37 | 12.85 | 13.10 | 13.10 | 3.97% | 7,640 |
| Jan 14, 2025 | 12.80 | 12.90 | 12.45 | 12.60 | 12.60 | 0.24% | 9,094 |
| Jan 13, 2025 | 12.90 | 12.96 | 12.55 | 12.57 | 12.57 | -2.18% | 6,631 |
| Jan 10, 2025 | 13.84 | 13.84 | 12.75 | 12.85 | 12.85 | -7.22% | 17,251 |
| Jan 9, 2025 | 13.75 | 13.85 | 13.65 | 13.85 | 13.85 | 1.09% | 1,057 |
| Jan 8, 2025 | 14.30 | 14.40 | 13.50 | 13.70 | 13.70 | -4.20% | 16,202 |
| Jan 7, 2025 | 15.55 | 15.55 | 14.30 | 14.30 | 14.30 | -4.98% | 8,160 |
| Jan 6, 2025 | 14.60 | 15.32 | 14.50 | 15.05 | 15.05 | 3.01% | 4,305 |
| Jan 3, 2025 | 13.70 | 14.90 | 13.70 | 14.61 | 14.61 | 8.22% | 8,821 |
| Jan 2, 2025 | 12.97 | 13.68 | 12.85 | 13.50 | 13.50 | 6.30% | 4,064 |
| Dec 31, 2024 | 12.75 | 13.00 | 12.55 | 12.70 | 12.70 | -1.09% | 13,351 |
| Dec 30, 2024 | 12.96 | 13.10 | 12.25 | 12.84 | 12.84 | -2.28% | 11,922 |
| Dec 27, 2024 | 13.40 | 13.46 | 13.05 | 13.14 | 13.14 | -3.03% | 7,483 |
| Dec 24, 2024 | 13.60 | 13.65 | 13.32 | 13.55 | 13.55 | -0.37% | 4,158 |
| Dec 23, 2024 | 14.00 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 5,370 |
| Dec 20, 2024 | 13.35 | 13.75 | 13.25 | 13.70 | 13.70 | 2.85% | 5,651 |
| Dec 19, 2024 | 13.50 | 13.60 | 13.25 | 13.32 | 13.32 | -0.97% | 7,450 |
| Dec 18, 2024 | 13.65 | 13.80 | 13.35 | 13.45 | 13.45 | -0.74% | 10,358 |
| Dec 17, 2024 | 14.01 | 14.01 | 13.40 | 13.55 | 13.55 | -3.28% | 9,480 |
| Dec 16, 2024 | 14.47 | 14.47 | 13.99 | 14.01 | 14.01 | 0.50% | 5,728 |
| Dec 13, 2024 | 14.30 | 14.30 | 13.60 | 13.94 | 13.94 | -1.83% | 7,311 |
| Dec 12, 2024 | 14.65 | 14.65 | 13.88 | 14.20 | 14.20 | -3.07% | 13,509 |
| Dec 11, 2024 | 14.68 | 14.68 | 14.20 | 14.65 | 14.65 | 1.38% | 10,638 |
| Dec 10, 2024 | 14.95 | 15.00 | 14.40 | 14.45 | 14.45 | -1.70% | 11,156 |
| Dec 9, 2024 | 15.39 | 15.39 | 14.63 | 14.70 | 14.70 | -3.61% | 9,961 |
| Dec 6, 2024 | 15.12 | 15.25 | 14.80 | 15.25 | 15.25 | 2.69% | 14,012 |
| Dec 5, 2024 | 14.70 | 14.90 | 14.35 | 14.85 | 14.85 | 0.81% | 26,522 |
| Dec 4, 2024 | 14.85 | 14.85 | 14.50 | 14.73 | 14.73 | -0.81% | 6,614 |
| Dec 3, 2024 | 14.33 | 15.50 | 14.00 | 14.85 | 14.85 | 5.32% | 15,970 |
| Dec 2, 2024 | 14.75 | 15.40 | 14.10 | 14.10 | 14.10 | -4.28% | 24,136 |
| Nov 29, 2024 | 14.80 | 15.53 | 14.45 | 14.73 | 14.73 | 1.24% | 14,860 |
| Nov 28, 2024 | 14.40 | 14.65 | 14.40 | 14.55 | 14.55 | 1.25% | 10,809 |
| Nov 27, 2024 | 15.00 | 15.00 | 14.35 | 14.37 | 14.37 | -4.20% | 18,005 |
| Nov 26, 2024 | 14.88 | 15.25 | 14.65 | 15.00 | 15.00 | 1.69% | 11,239 |
| Nov 25, 2024 | 13.53 | 15.20 | 13.53 | 14.75 | 14.75 | 9.42% | 15,752 |
| Nov 22, 2024 | 14.20 | 14.20 | 12.90 | 13.48 | 13.48 | -4.73% | 40,718 |
| Nov 21, 2024 | 16.00 | 16.00 | 14.00 | 14.15 | 14.15 | -9.12% | 31,799 |
| Nov 20, 2024 | 16.38 | 16.38 | 15.39 | 15.57 | 15.57 | 1.76% | 13,409 |
| Nov 19, 2024 | 15.37 | 16.72 | 15.20 | 15.30 | 15.30 | 3.73% | 55,102 |
| Nov 18, 2024 | 18.20 | 19.46 | 14.60 | 14.75 | 14.75 | -10.28% | 132,537 |
| Nov 15, 2024 | 16.00 | 18.14 | 16.00 | 16.44 | 16.44 | 6.61% | 58,359 |
| Nov 14, 2024 | 15.25 | 16.00 | 14.80 | 15.42 | 15.42 | 5.54% | 22,081 |
| Nov 13, 2024 | 16.81 | 16.81 | 14.32 | 14.61 | 14.61 | -8.69% | 25,006 |
| Nov 12, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -3.03% | 19,691 |
| Nov 11, 2024 | 15.46 | 17.68 | 15.46 | 16.50 | 16.50 | 10.59% | 33,011 |
| Nov 8, 2024 | 15.52 | 16.69 | 14.70 | 14.92 | 14.92 | -3.87% | 24,074 |
| Nov 7, 2024 | 13.95 | 15.98 | 13.85 | 15.52 | 15.52 | 12.06% | 17,167 |
| Nov 6, 2024 | 14.75 | 14.96 | 13.85 | 13.85 | 13.85 | -1.42% | 18,404 |
| Nov 5, 2024 | 14.60 | 14.60 | 13.80 | 14.05 | 14.05 | 0.36% | 4,484 |
| Nov 4, 2024 | 13.80 | 14.06 | 13.80 | 14.00 | 14.00 | 1.82% | 3,275 |
| Nov 1, 2024 | 13.99 | 14.05 | 13.75 | 13.75 | 13.75 | -1.65% | 10,378 |
| Oct 31, 2024 | 13.60 | 13.99 | 13.60 | 13.98 | 13.98 | 2.64% | 6,869 |
| Oct 30, 2024 | 14.50 | 14.56 | 13.35 | 13.62 | 13.62 | -6.07% | 14,983 |
| Oct 29, 2024 | 14.85 | 15.10 | 14.37 | 14.50 | 14.50 | -0.48% | 6,622 |
| Oct 28, 2024 | 14.34 | 14.57 | 14.20 | 14.57 | 14.57 | 1.89% | 4,732 |
| Oct 25, 2024 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -2.26% | 7,040 |
| Oct 24, 2024 | 15.10 | 15.10 | 14.63 | 14.63 | 14.63 | -1.88% | 7,288 |
| Oct 23, 2024 | 15.50 | 15.50 | 14.80 | 14.91 | 14.91 | -4.12% | 11,416 |
| Oct 22, 2024 | 15.00 | 15.64 | 15.00 | 15.55 | 15.55 | 3.67% | 5,735 |
| Oct 21, 2024 | 15.50 | 15.95 | 14.68 | 15.00 | 15.00 | -4.46% | 20,431 |
| Oct 18, 2024 | 14.25 | 15.90 | 14.25 | 15.70 | 15.70 | 9.64% | 17,723 |
| Oct 17, 2024 | 14.81 | 14.81 | 14.20 | 14.32 | 14.32 | -2.05% | 16,168 |
| Oct 16, 2024 | 13.45 | 14.62 | 13.28 | 14.62 | 14.62 | 10.67% | 14,296 |
| Oct 15, 2024 | 13.50 | 13.50 | 13.21 | 13.21 | 13.21 | -1.42% | 12,612 |
| Oct 11, 2024 | 13.34 | 13.50 | 13.20 | 13.40 | 13.40 | -0.81% | 7,997 |
| Oct 10, 2024 | 12.50 | 13.51 | 12.50 | 13.51 | 13.51 | 9.30% | 4,153 |
| Oct 9, 2024 | 12.45 | 12.45 | 12.28 | 12.36 | 12.36 | 0.08% | 5,517 |
| Oct 8, 2024 | 12.29 | 12.55 | 12.29 | 12.35 | 12.35 | 1.40% | 2,205 |
| Oct 7, 2024 | 12.53 | 12.60 | 12.15 | 12.18 | 12.18 | -1.85% | 7,529 |
| Oct 4, 2024 | 12.15 | 12.98 | 12.00 | 12.41 | 12.41 | 5.17% | 4,817 |
| Oct 3, 2024 | 12.00 | 12.05 | 11.70 | 11.80 | 11.80 | -0.84% | 5,210 |
| Oct 2, 2024 | 11.75 | 12.32 | 11.25 | 11.90 | 11.90 | 0.85% | 12,940 |
| Oct 1, 2024 | 12.05 | 12.25 | 11.80 | 11.80 | 11.80 | -1.67% | 5,090 |
| Sep 30, 2024 | 12.85 | 13.00 | 12.00 | 12.00 | 12.00 | -6.40% | 17,229 |
| Sep 27, 2024 | 13.20 | 13.20 | 12.45 | 12.82 | 12.82 | -1.54% | 37,570 |
| Sep 26, 2024 | 13.85 | 13.85 | 12.80 | 13.02 | 13.02 | -5.52% | 25,300 |
| Sep 25, 2024 | 13.40 | 14.43 | 13.23 | 13.78 | 13.78 | 2.84% | 16,537 |
| Sep 24, 2024 | 13.20 | 14.23 | 12.80 | 13.40 | 13.40 | 3.63% | 29,486 |
| Sep 23, 2024 | 12.30 | 13.00 | 12.15 | 12.93 | 12.93 | 5.12% | 22,035 |
| Sep 20, 2024 | 11.60 | 12.95 | 11.60 | 12.30 | 12.30 | 5.76% | 30,304 |
| Sep 19, 2024 | 9.50 | 11.63 | 9.25 | 11.63 | 11.63 | 13.35% | 40,274 |
| Sep 18, 2024 | 10.07 | 10.26 | 9.88 | 10.26 | 10.26 | - | 4,522 |
| Sep 17, 2024 | 10.26 | 10.45 | 10.07 | 10.26 | 10.26 | -1.82% | 3,709 |
| Sep 16, 2024 | 10.26 | 10.45 | 9.88 | 10.45 | 10.45 | - | 9,767 |
| Sep 13, 2024 | 10.45 | 10.64 | 10.07 | 10.45 | 10.45 | 3.77% | 9,168 |
| Sep 12, 2024 | 10.26 | 11.02 | 9.50 | 10.07 | 10.07 | -5.36% | 9,704 |
| Sep 11, 2024 | 11.02 | 11.02 | 10.07 | 10.64 | 10.64 | - | 4,277 |
| Sep 10, 2024 | 10.64 | 10.83 | 9.69 | 10.64 | 10.64 | - | 8,681 |
| Sep 9, 2024 | 10.83 | 11.21 | 10.45 | 10.64 | 10.64 | - | 10,256 |
| Sep 6, 2024 | 11.02 | 11.21 | 10.45 | 10.64 | 10.64 | -1.75% | 268,522 |
| Sep 5, 2024 | 11.59 | 11.97 | 10.83 | 10.83 | 10.83 | -6.56% | 12,011 |
| Sep 4, 2024 | 12.54 | 12.54 | 11.59 | 11.59 | 11.59 | -6.15% | 7,122 |
| Sep 3, 2024 | 12.35 | 12.92 | 12.35 | 12.35 | 12.35 | - | 1,298 |
| Aug 30, 2024 | 13.30 | 13.30 | 12.35 | 12.35 | 12.35 | -5.80% | 3,421 |
| Aug 29, 2024 | 13.30 | 13.30 | 12.35 | 13.11 | 13.11 | -2.82% | 13,395 |
| Aug 28, 2024 | 12.73 | 13.49 | 11.59 | 13.49 | 13.49 | 2.90% | 16,198 |