Cybin Inc. (NEO:CYBN)
Canada · Delayed Price · Currency is CAD 8.25
-0.18 (-2.14%)
Sep 15, 2025, 3:15 PM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 10.37 | 10.90 | 10.37 | 10.65 | 10.65 | 3.40% | 9,017 |
| Aug 26, 2025 | 10.44 | 10.45 | 10.20 | 10.30 | 10.30 | 2.28% | 5,971 |
| Aug 25, 2025 | 10.22 | 10.62 | 10.01 | 10.07 | 10.07 | 2.23% | 12,973 |
| Aug 22, 2025 | 9.50 | 9.92 | 9.50 | 9.85 | 9.85 | 2.60% | 6,488 |
| Aug 21, 2025 | 9.30 | 9.70 | 9.30 | 9.60 | 9.60 | 4.23% | 1,839 |
| Aug 20, 2025 | 9.33 | 9.33 | 8.80 | 9.21 | 9.21 | 0.11% | 9,663 |
| Aug 19, 2025 | 9.55 | 9.55 | 9.20 | 9.20 | 9.20 | -3.66% | 7,479 |
| Aug 18, 2025 | 9.86 | 9.86 | 9.52 | 9.55 | 9.55 | -2.55% | 8,225 |
| Aug 15, 2025 | 9.95 | 9.95 | 9.54 | 9.80 | 9.80 | -1.01% | 6,071 |
| Aug 14, 2025 | 10.45 | 10.45 | 9.80 | 9.90 | 9.90 | -4.81% | 19,323 |
| Aug 13, 2025 | 10.40 | 10.60 | 10.15 | 10.40 | 10.40 | -0.95% | 10,225 |
| Aug 12, 2025 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | 6,167 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.05 | 10.10 | 10.10 | -0.88% | 12,288 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.10 | 10.19 | 10.19 | -2.02% | 8,732 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.20 | 10.40 | 10.40 | -0.29% | 14,352 |
| Aug 6, 2025 | 10.40 | 10.43 | 10.17 | 10.43 | 10.43 | 0.29% | 4,121 |
| Aug 5, 2025 | 10.50 | 10.52 | 10.35 | 10.40 | 10.40 | -0.38% | 8,338 |
| Aug 1, 2025 | 10.70 | 10.70 | 10.15 | 10.44 | 10.44 | -2.25% | 5,603 |
| Jul 31, 2025 | 10.40 | 10.80 | 10.40 | 10.68 | 10.68 | 5.74% | 4,625 |
| Jul 30, 2025 | 10.25 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 4,812 |
| Jul 29, 2025 | 10.95 | 10.95 | 10.27 | 10.40 | 10.40 | -2.71% | 9,273 |
| Jul 28, 2025 | 11.22 | 11.22 | 10.65 | 10.69 | 10.69 | -2.37% | 9,155 |
| Jul 25, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 4,891 |
| Jul 24, 2025 | 10.65 | 11.05 | 10.65 | 11.00 | 11.00 | 4.27% | 6,465 |
| Jul 23, 2025 | 10.50 | 10.90 | 10.45 | 10.55 | 10.55 | 0.48% | 11,389 |
| Jul 22, 2025 | 10.90 | 11.21 | 10.33 | 10.50 | 10.50 | -4.20% | 9,701 |
| Jul 21, 2025 | 11.70 | 12.00 | 10.80 | 10.96 | 10.96 | -3.44% | 24,967 |
| Jul 18, 2025 | 11.83 | 11.83 | 11.10 | 11.35 | 11.35 | -2.16% | 8,118 |
| Jul 17, 2025 | 10.29 | 11.60 | 10.29 | 11.60 | 11.60 | 13.17% | 17,260 |
| Jul 16, 2025 | 10.25 | 10.30 | 10.11 | 10.25 | 10.25 | 1.28% | 4,305 |
| Jul 15, 2025 | 10.20 | 10.30 | 10.00 | 10.12 | 10.12 | -0.49% | 11,420 |
| Jul 14, 2025 | 10.40 | 10.40 | 10.10 | 10.17 | 10.17 | -2.02% | 5,997 |
| Jul 11, 2025 | 10.30 | 10.38 | 10.25 | 10.38 | 10.38 | 1.27% | 1,442 |
| Jul 10, 2025 | 10.30 | 10.60 | 10.25 | 10.25 | 10.25 | 0.49% | 3,594 |
| Jul 9, 2025 | 10.37 | 10.56 | 10.20 | 10.20 | 10.20 | -0.97% | 3,543 |
| Jul 8, 2025 | 10.75 | 10.75 | 10.09 | 10.30 | 10.30 | -2.92% | 8,185 |
| Jul 7, 2025 | 11.13 | 11.13 | 10.50 | 10.61 | 10.61 | -4.84% | 8,141 |
| Jul 4, 2025 | 11.05 | 11.24 | 11.05 | 11.15 | 11.15 | 3.24% | 2,121 |