Cybin Inc. (NEO:HELP)
Canada · Delayed Price · Currency is CAD 9.80
-0.35 (-3.45%)
At close: Jan 27, 2026
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 10.15 | 10.40 | 9.65 | 9.80 | 9.80 | -3.45% | 32,049 |
| Jan 26, 2026 | 10.31 | 10.31 | 9.77 | 10.15 | 10.15 | -1.55% | 10,455 |
| Jan 23, 2026 | 10.50 | 10.55 | 10.15 | 10.31 | 10.31 | -2.74% | 4,898 |
| Jan 22, 2026 | 10.48 | 10.91 | 10.30 | 10.60 | 10.60 | 1.92% | 8,396 |
| Jan 21, 2026 | 10.50 | 11.00 | 10.35 | 10.40 | 10.40 | -1.89% | 10,021 |
| Jan 20, 2026 | 10.50 | 10.67 | 10.25 | 10.60 | 10.60 | -0.93% | 8,632 |
| Jan 19, 2026 | 10.95 | 10.95 | 9.79 | 10.70 | 10.70 | -2.19% | 9,550 |
| Jan 16, 2026 | 10.90 | 11.15 | 10.70 | 10.94 | 10.94 | 1.30% | 7,254 |
| Jan 15, 2026 | 11.35 | 11.40 | 10.80 | 10.80 | 10.80 | -4.00% | 8,736 |
| Jan 14, 2026 | 10.89 | 11.25 | 10.85 | 11.25 | 11.25 | 4.26% | 6,430 |
| Jan 13, 2026 | 10.30 | 10.79 | 10.25 | 10.79 | 10.79 | 5.27% | 5,948 |
| Jan 12, 2026 | 10.59 | 10.67 | 9.90 | 10.25 | 10.25 | -1.91% | 9,521 |
| Jan 9, 2026 | 10.37 | 10.80 | 10.37 | 10.45 | 10.45 | 3.47% | 10,642 |
| Jan 8, 2026 | 9.80 | 10.40 | 9.80 | 10.10 | 10.10 | 0.20% | 7,794 |
| Jan 7, 2026 | 10.26 | 10.30 | 9.45 | 10.08 | 10.08 | -1.66% | 74,311 |
| Jan 6, 2026 | 10.80 | 10.82 | 10.16 | 10.25 | 10.25 | -3.76% | 17,121 |
| Jan 5, 2026 | 11.99 | 12.12 | 10.65 | 10.65 | 10.65 | -8.03% | 12,697 |
| Jan 2, 2026 | 11.63 | 11.63 | 11.25 | 11.58 | 11.58 | 4.23% | 3,715 |
| Dec 31, 2025 | 11.30 | 11.46 | 10.85 | 11.11 | 11.11 | -4.64% | 14,672 |
| Dec 30, 2025 | 12.70 | 12.70 | 11.63 | 11.65 | 11.65 | -2.84% | 30,739 |
| Dec 29, 2025 | 11.59 | 11.99 | 11.50 | 11.99 | 11.99 | 7.15% | 28,784 |
| Dec 24, 2025 | 10.75 | 11.35 | 10.40 | 11.19 | 11.19 | 4.00% | 15,727 |
| Dec 23, 2025 | 9.80 | 10.82 | 9.80 | 10.76 | 10.76 | 9.91% | 25,257 |
| Dec 22, 2025 | 9.99 | 10.00 | 9.57 | 9.79 | 9.79 | -1.11% | 17,182 |
| Dec 19, 2025 | 9.30 | 9.92 | 9.30 | 9.90 | 9.90 | 4.98% | 17,267 |
| Dec 17, 2025 | 9.62 | 9.64 | 9.02 | 9.43 | 9.43 | 3.63% | 9,755 |
| Dec 16, 2025 | 9.10 | 9.30 | 9.05 | 9.10 | 9.10 | 1.11% | 6,488 |
| Dec 15, 2025 | 9.63 | 9.63 | 9.00 | 9.00 | 9.00 | -0.88% | 11,697 |
| Dec 12, 2025 | 8.85 | 9.36 | 8.80 | 9.08 | 9.08 | 5.58% | 34,970 |
| Dec 11, 2025 | 8.30 | 8.82 | 8.30 | 8.60 | 8.60 | 4.75% | 28,874 |
| Dec 10, 2025 | 8.36 | 8.36 | 7.91 | 8.21 | 8.21 | 2.63% | 12,718 |
| Dec 9, 2025 | 8.32 | 8.32 | 8.00 | 8.00 | 8.00 | -1.72% | 8,585 |
| Dec 8, 2025 | 8.35 | 8.36 | 8.10 | 8.14 | 8.14 | -2.40% | 13,305 |
| Dec 5, 2025 | 8.40 | 8.55 | 8.28 | 8.34 | 8.34 | 0.97% | 13,676 |
| Dec 4, 2025 | 7.86 | 8.35 | 7.86 | 8.26 | 8.26 | 5.36% | 10,337 |
| Dec 3, 2025 | 8.05 | 8.15 | 7.84 | 7.84 | 7.84 | 1.82% | 9,462 |
| Dec 2, 2025 | 8.49 | 8.49 | 7.70 | 7.70 | 7.70 | -9.41% | 37,896 |
| Dec 1, 2025 | 8.71 | 8.71 | 8.32 | 8.50 | 8.50 | -1.16% | 13,041 |
| Nov 28, 2025 | 8.59 | 9.20 | 8.50 | 8.60 | 8.60 | 0.35% | 13,570 |
| 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 |