Cybin Inc. (NEO:CYBN)
Canada · Delayed Price · Currency is CAD 8.71
+0.11 (1.28%)
Nov 28, 2025, 3:03 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 8.60 | 8.60 | 8.50 | 8.57 | 8.57 | 1.30% | 8,864 |
| Nov 26, 2025 | 8.60 | 8.65 | 8.34 | 8.46 | 8.46 | -2.65% | 24,424 |
| Nov 25, 2025 | 8.27 | 8.70 | 8.22 | 8.69 | 8.69 | 5.21% | 8,879 |
| Nov 24, 2025 | 8.13 | 8.36 | 7.94 | 8.26 | 8.26 | 3.90% | 11,668 |
| Nov 21, 2025 | 8.31 | 8.31 | 7.85 | 7.95 | 7.95 | -4.33% | 19,571 |
| Nov 20, 2025 | 8.25 | 8.50 | 8.11 | 8.31 | 8.31 | 0.97% | 31,468 |
| Nov 19, 2025 | 8.83 | 8.83 | 8.10 | 8.23 | 8.23 | -4.30% | 38,686 |
| Nov 18, 2025 | 8.64 | 8.64 | 8.30 | 8.60 | 8.60 | -0.58% | 16,762 |
| Nov 17, 2025 | 8.25 | 8.75 | 8.25 | 8.65 | 8.65 | 4.85% | 15,587 |
| Nov 14, 2025 | 8.20 | 8.47 | 8.20 | 8.25 | 8.25 | -0.72% | 6,761 |
| Nov 13, 2025 | 9.01 | 9.01 | 8.23 | 8.31 | 8.31 | -7.97% | 24,970 |
| Nov 12, 2025 | 9.29 | 9.29 | 8.70 | 9.03 | 9.03 | 1.46% | 16,489 |
| Nov 11, 2025 | 8.88 | 8.95 | 8.60 | 8.90 | 8.90 | - | 16,796 |
| Nov 10, 2025 | 8.92 | 8.92 | 8.44 | 8.90 | 8.90 | 2.65% | 15,209 |
| Nov 7, 2025 | 8.70 | 8.70 | 8.27 | 8.67 | 8.67 | 0.46% | 25,987 |
| Nov 6, 2025 | 8.66 | 8.66 | 8.25 | 8.63 | 8.63 | 2.74% | 11,760 |
| Nov 5, 2025 | 9.00 | 9.00 | 8.35 | 8.40 | 8.40 | -3.45% | 17,573 |
| Nov 4, 2025 | 9.52 | 9.55 | 8.70 | 8.70 | 8.70 | -9.75% | 31,940 |
| Nov 3, 2025 | 10.30 | 10.41 | 9.00 | 9.64 | 9.64 | -4.08% | 46,222 |
| Oct 31, 2025 | 10.11 | 10.37 | 10.05 | 10.05 | 10.05 | -0.50% | 9,334 |
| Oct 30, 2025 | 10.35 | 10.37 | 10.05 | 10.10 | 10.10 | -2.04% | 15,692 |
| Oct 29, 2025 | 9.96 | 10.60 | 9.65 | 10.31 | 10.31 | 4.67% | 60,732 |
| Oct 28, 2025 | 10.77 | 10.77 | 9.72 | 9.85 | 9.85 | 9.08% | 50,092 |
| Oct 27, 2025 | 8.87 | 9.25 | 8.80 | 9.03 | 9.03 | 2.61% | 22,939 |
| Oct 24, 2025 | 8.50 | 8.80 | 8.44 | 8.80 | 8.80 | 5.39% | 13,686 |
| Oct 23, 2025 | 8.24 | 8.50 | 8.17 | 8.35 | 8.35 | 3.09% | 5,506 |
| Oct 22, 2025 | 8.40 | 8.55 | 8.05 | 8.10 | 8.10 | -2.41% | 9,849 |
| Oct 21, 2025 | 8.71 | 8.73 | 8.30 | 8.30 | 8.30 | -5.14% | 19,364 |
| Oct 20, 2025 | 8.68 | 9.15 | 8.67 | 8.75 | 8.75 | 2.70% | 20,600 |
| Oct 17, 2025 | 8.55 | 8.55 | 8.18 | 8.52 | 8.52 | -0.12% | 10,437 |
| Oct 16, 2025 | 8.74 | 8.76 | 8.45 | 8.53 | 8.53 | -2.29% | 14,086 |
| Oct 15, 2025 | 8.70 | 8.82 | 8.63 | 8.73 | 8.73 | 1.87% | 8,780 |
| Oct 14, 2025 | 8.46 | 8.65 | 8.20 | 8.57 | 8.57 | 2.63% | 11,756 |
| Oct 10, 2025 | 8.87 | 8.87 | 8.26 | 8.35 | 8.35 | -4.57% | 15,162 |
| Oct 9, 2025 | 8.76 | 8.89 | 8.64 | 8.75 | 8.75 | 0.34% | 7,797 |
| Oct 8, 2025 | 8.57 | 8.80 | 8.53 | 8.72 | 8.72 | 2.71% | 36,443 |
| Oct 7, 2025 | 8.95 | 8.95 | 8.35 | 8.49 | 8.49 | -6.29% | 28,079 |
| Oct 6, 2025 | 8.74 | 9.24 | 8.60 | 9.06 | 9.06 | 6.59% | 12,875 |
| Oct 3, 2025 | 8.36 | 8.90 | 8.36 | 8.50 | 8.50 | -1.16% | 6,866 |
| Oct 2, 2025 | 8.40 | 9.07 | 8.35 | 8.60 | 8.60 | 2.99% | 14,361 |
| Oct 1, 2025 | 8.38 | 8.56 | 8.20 | 8.35 | 8.35 | 1.95% | 11,841 |
| Sep 30, 2025 | 8.40 | 8.44 | 8.12 | 8.19 | 8.19 | -1.33% | 5,654 |
| Sep 29, 2025 | 8.14 | 8.30 | 8.10 | 8.30 | 8.30 | 2.72% | 14,259 |
| Sep 26, 2025 | 8.20 | 8.25 | 8.00 | 8.08 | 8.08 | -0.86% | 16,512 |
| Sep 25, 2025 | 8.49 | 8.70 | 8.15 | 8.15 | 8.15 | -3.09% | 24,835 |
| Sep 24, 2025 | 9.19 | 9.19 | 8.40 | 8.41 | 8.41 | -5.40% | 41,907 |
| Sep 23, 2025 | 8.42 | 9.37 | 8.42 | 8.89 | 8.89 | 6.09% | 31,404 |
| Sep 22, 2025 | 8.20 | 8.47 | 8.19 | 8.38 | 8.38 | 1.09% | 10,040 |
| Sep 19, 2025 | 8.50 | 8.86 | 8.25 | 8.29 | 8.29 | - | 12,206 |
| Sep 18, 2025 | 8.31 | 8.40 | 8.20 | 8.29 | 8.29 | 0.24% | 6,609 |