Skip to main content
Cybin Inc. (NEO: CYBN)
Canada flag Canada · Delayed Price · Currency is CAD
13.80
+0.48 (3.60%)
Dec 20, 2024, 3:43 PM EST

Cybin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3513.7513.2513.7013.702.85%5,651
Dec 19, 202413.5013.6013.2513.3213.32-0.97%7,450
Dec 18, 202413.6513.8013.3513.4513.45-0.74%10,358
Dec 17, 202414.0114.0113.4013.5513.55-3.28%9,480
Dec 16, 202414.4714.4713.9914.0114.010.50%5,728
Dec 13, 202414.3014.3013.6013.9413.94-1.83%7,311
Dec 12, 202414.6514.6513.8814.2014.20-3.07%13,509
Dec 11, 202414.6814.6814.2014.6514.651.38%10,638
Dec 10, 202414.9515.0014.4014.4514.45-1.70%11,156
Dec 9, 202415.3915.3914.6314.7014.70-3.61%9,961
Dec 6, 202415.1215.2514.8015.2515.252.69%14,012
Dec 5, 202414.7014.9014.3514.8514.850.81%26,522
Dec 4, 202414.8514.8514.5014.7314.73-0.81%6,614
Dec 3, 202414.3315.5014.0014.8514.855.32%15,970
Dec 2, 202414.7515.4014.1014.1014.10-4.28%24,136
Nov 29, 202414.8015.5314.4514.7314.731.24%14,860
Nov 28, 202414.4014.6514.4014.5514.551.25%10,809
Nov 27, 202415.0015.0014.3514.3714.37-4.20%18,005
Nov 26, 202414.8815.2514.6515.0015.001.69%11,239
Nov 25, 202413.5315.2013.5314.7514.759.42%15,752
Nov 22, 202414.2014.2012.9013.4813.48-4.73%40,718
Nov 21, 202416.0016.0014.0014.1514.15-9.12%31,799
Nov 20, 202416.3816.3815.3915.5715.571.76%13,409
Nov 19, 202415.3716.7215.2015.3015.303.73%55,102
Nov 18, 202418.2019.4614.6014.7514.75-10.28%132,537
Nov 15, 202416.0018.1416.0016.4416.446.61%58,359
Nov 14, 202415.2516.0014.8015.4215.425.54%22,081
Nov 13, 202416.8116.8114.3214.6114.61-8.69%25,006
Nov 12, 202417.0017.0016.0016.0016.00-3.03%19,691
Nov 11, 202415.4617.6815.4616.5016.5010.59%33,011
Nov 8, 202415.5216.6914.7014.9214.92-3.87%24,074
Nov 7, 202413.9515.9813.8515.5215.5212.06%17,167
Nov 6, 202414.7514.9613.8513.8513.85-1.42%18,404
Nov 5, 202414.6014.6013.8014.0514.050.36%4,484
Nov 4, 202413.8014.0613.8014.0014.001.82%3,275
Nov 1, 202413.9914.0513.7513.7513.75-1.65%10,378
Oct 31, 202413.6013.9913.6013.9813.982.64%6,869
Oct 30, 202414.5014.5613.3513.6213.62-6.07%14,983
Oct 29, 202414.8515.1014.3714.5014.50-0.48%6,622
Oct 28, 202414.3414.5714.2014.5714.571.89%4,732
Oct 25, 202414.8014.8014.3014.3014.30-2.26%7,040
Oct 24, 202415.1015.1014.6314.6314.63-1.88%7,288
Oct 23, 202415.5015.5014.8014.9114.91-4.12%11,416
Oct 22, 202415.0015.6415.0015.5515.553.67%5,735
Oct 21, 202415.5015.9514.6815.0015.00-4.46%20,431
Oct 18, 202414.2515.9014.2515.7015.709.64%17,723
Oct 17, 202414.8114.8114.2014.3214.32-2.05%16,168
Oct 16, 202413.4514.6213.2814.6214.6210.67%14,296
Oct 15, 202413.5013.5013.2113.2113.21-1.42%12,612
Oct 11, 202413.3413.5013.2013.4013.40-0.81%7,997
Oct 10, 202412.5013.5112.5013.5113.519.30%4,153
Oct 9, 202412.4512.4512.2812.3612.360.08%5,517
Oct 8, 202412.2912.5512.2912.3512.351.40%2,205
Oct 7, 202412.5312.6012.1512.1812.18-1.85%7,529
Oct 4, 202412.1512.9812.0012.4112.415.17%4,817
Oct 3, 202412.0012.0511.7011.8011.80-0.84%5,210
Oct 2, 202411.7512.3211.2511.9011.900.85%12,940
Oct 1, 202412.0512.2511.8011.8011.80-1.67%5,090
Sep 30, 202412.8513.0012.0012.0012.00-6.40%17,229
Sep 27, 202413.2013.2012.4512.8212.82-1.54%37,570
Sep 26, 202413.8513.8512.8013.0213.02-5.52%25,300
Sep 25, 202413.4014.4313.2313.7813.782.84%16,537
Sep 24, 202413.2014.2312.8013.4013.403.63%29,486
Sep 23, 202412.3013.0012.1512.9312.935.12%22,035
Sep 20, 202411.6012.9511.6012.3012.305.76%30,304
Sep 19, 20249.5011.639.2511.6311.6313.35%40,274
Sep 18, 202410.0710.269.8810.2610.26-4,522
Sep 17, 202410.2610.4510.0710.2610.26-1.82%3,709
Sep 16, 202410.2610.459.8810.4510.45-9,767
Sep 13, 202410.4510.6410.0710.4510.453.77%9,168
Sep 12, 202410.2611.029.5010.0710.07-5.36%9,704
Sep 11, 202411.0211.0210.0710.6410.64-4,277
Sep 10, 202410.6410.839.6910.6410.64-8,681
Sep 9, 202410.8311.2110.4510.6410.64-10,256
Sep 6, 202411.0211.2110.4510.6410.64-1.75%268,522
Sep 5, 202411.5911.9710.8310.8310.83-6.56%12,011
Sep 4, 202412.5412.5411.5911.5911.59-6.15%7,122
Sep 3, 202412.3512.9212.3512.3512.35-1,298
Aug 30, 202413.3013.3012.3512.3512.35-5.80%3,421
Aug 29, 202413.3013.3012.3513.1113.11-2.82%13,395
Aug 28, 202412.7313.4911.5913.4913.492.90%16,198
Aug 27, 202413.6813.6813.1113.1113.11-4.17%4,990
Aug 26, 202414.2514.2513.4913.6813.68-1,824
Aug 23, 202413.3014.2513.3013.6813.681.41%3,493
Aug 22, 202413.3013.6813.1113.4913.492.90%2,426
Aug 21, 202413.6813.6813.1113.1113.11-1.43%3,800
Aug 20, 202413.4913.4913.3013.3013.30-1.41%1,119
Aug 19, 202413.3013.4913.3013.4913.491.43%3,022
Aug 16, 202413.4913.6812.9213.3013.30-6,464
Aug 15, 202413.3013.6813.1113.3013.30-2,574
Aug 14, 202413.6813.6812.9213.3013.30-2.78%3,993
Aug 13, 202413.4913.6812.9213.6813.681.41%11,222
Aug 12, 202413.6813.6812.7313.4913.49-4.05%3,848
Aug 9, 202414.2514.2513.6814.0614.061.37%2,271
Aug 8, 202413.8714.0613.4913.8713.87-1,646
Aug 7, 202413.8713.8712.9213.8713.872.82%6,382
Aug 6, 202413.4914.0613.3013.4913.49-5.33%3,445
Aug 2, 202414.4414.4413.6814.2514.25-5.06%4,322
Aug 1, 202415.2015.2014.0615.0115.01-2,386
Jul 31, 202415.0115.0113.8715.0115.013.95%4,714