Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
6.03
-0.15 (-2.43%)
Dec 1, 2025, 12:04 PM EST - Market open
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.10 | 6.20 | 6.05 | 5.97 | - | -3.40% | 55,958 |
| Nov 28, 2025 | 6.05 | 6.23 | 6.05 | 6.18 | 6.18 | 2.49% | 430,493 |
| Nov 26, 2025 | 6.18 | 6.18 | 5.92 | 6.03 | 6.03 | -2.27% | 540,717 |
| Nov 25, 2025 | 5.87 | 6.19 | 5.78 | 6.17 | 6.17 | 4.75% | 527,199 |
| Nov 24, 2025 | 5.66 | 5.95 | 5.61 | 5.89 | 5.89 | 5.37% | 364,863 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.52 | 5.59 | 5.59 | -4.44% | 621,690 |
| Nov 20, 2025 | 6.02 | 6.05 | 5.81 | 5.85 | 5.85 | -1.35% | 566,887 |
| Nov 19, 2025 | 6.03 | 6.30 | 5.71 | 5.93 | 5.93 | -1.50% | 807,265 |
| Nov 18, 2025 | 6.00 | 6.16 | 5.89 | 6.02 | 6.02 | -0.82% | 548,595 |
| Nov 17, 2025 | 5.90 | 6.18 | 5.86 | 6.07 | 6.07 | 2.36% | 458,789 |
| Nov 14, 2025 | 5.83 | 6.07 | 5.83 | 5.93 | 5.93 | -0.17% | 461,835 |
| Nov 13, 2025 | 6.25 | 6.43 | 5.85 | 5.94 | 5.94 | -8.05% | 1,136,200 |
| Nov 12, 2025 | 6.49 | 6.54 | 6.25 | 6.46 | 6.46 | 1.73% | 601,238 |
| Nov 11, 2025 | 6.33 | 6.41 | 6.10 | 6.35 | 6.35 | -0.16% | 678,480 |
| Nov 10, 2025 | 6.14 | 6.37 | 5.99 | 6.36 | 6.36 | 6.35% | 925,584 |
| Nov 7, 2025 | 6.00 | 6.03 | 5.86 | 5.98 | 5.98 | -1.48% | 488,547 |
| Nov 6, 2025 | 5.95 | 6.15 | 5.82 | 6.07 | 6.07 | 2.02% | 880,216 |
| Nov 5, 2025 | 6.20 | 6.21 | 5.87 | 5.95 | 5.95 | -3.57% | 1,604,299 |
| Nov 4, 2025 | 6.58 | 6.83 | 6.17 | 6.17 | 6.17 | -8.32% | 982,554 |
| Nov 3, 2025 | 7.40 | 7.44 | 6.48 | 6.73 | 6.73 | -7.30% | 1,457,785 |
| Oct 31, 2025 | 7.20 | 7.45 | 7.15 | 7.26 | 7.26 | 1.11% | 644,989 |
| Oct 30, 2025 | 7.49 | 7.54 | 7.12 | 7.18 | 7.18 | -4.01% | 777,953 |
| Oct 29, 2025 | 7.21 | 7.61 | 6.86 | 7.48 | 7.48 | 4.62% | 1,653,801 |
| Oct 28, 2025 | 7.60 | 8.00 | 6.96 | 7.15 | 7.15 | 9.83% | 6,911,390 |
| Oct 27, 2025 | 6.25 | 6.65 | 6.23 | 6.51 | 6.51 | 5.51% | 965,922 |
| Oct 24, 2025 | 6.05 | 6.30 | 6.00 | 6.17 | 6.17 | 2.83% | 470,993 |
| Oct 23, 2025 | 5.82 | 6.10 | 5.82 | 6.00 | 6.00 | 3.27% | 336,339 |
| Oct 22, 2025 | 6.06 | 6.12 | 5.71 | 5.81 | 5.81 | -3.97% | 546,615 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.02 | 6.05 | 6.05 | -3.35% | 419,361 |
| Oct 20, 2025 | 6.12 | 6.51 | 6.10 | 6.26 | 6.26 | 3.81% | 1,038,431 |
| Oct 17, 2025 | 6.03 | 6.10 | 5.81 | 6.03 | 6.03 | -1.15% | 694,137 |
| Oct 16, 2025 | 6.25 | 6.28 | 5.95 | 6.10 | 6.10 | -1.61% | 522,068 |
| Oct 15, 2025 | 6.17 | 6.29 | 6.10 | 6.20 | 6.20 | 0.98% | 399,251 |
| Oct 14, 2025 | 5.83 | 6.18 | 5.81 | 6.14 | 6.14 | 4.96% | 573,682 |
| Oct 13, 2025 | 5.98 | 6.03 | 5.83 | 5.85 | 5.85 | -2.82% | 362,266 |
| Oct 10, 2025 | 6.34 | 6.35 | 5.90 | 6.02 | 6.02 | -3.99% | 699,645 |
| Oct 9, 2025 | 6.26 | 6.35 | 6.20 | 6.27 | 6.27 | 0.16% | 348,676 |
| Oct 8, 2025 | 6.14 | 6.31 | 6.13 | 6.26 | 6.26 | 3.13% | 483,958 |
| Oct 7, 2025 | 6.40 | 6.40 | 5.93 | 6.07 | 6.07 | -5.60% | 996,845 |
| Oct 6, 2025 | 6.11 | 6.63 | 6.09 | 6.43 | 6.43 | 5.76% | 816,639 |
| Oct 3, 2025 | 6.20 | 6.43 | 6.07 | 6.08 | 6.08 | -2.09% | 825,343 |
| Oct 2, 2025 | 6.00 | 6.52 | 5.91 | 6.21 | 6.21 | 3.85% | 1,388,610 |
| Oct 1, 2025 | 5.85 | 6.22 | 5.85 | 5.98 | 5.98 | 1.53% | 992,822 |
| Sep 30, 2025 | 5.95 | 5.97 | 5.82 | 5.89 | 5.89 | -1.67% | 295,040 |
| Sep 29, 2025 | 5.91 | 6.00 | 5.81 | 5.99 | 5.99 | 2.22% | 594,425 |
| Sep 26, 2025 | 5.92 | 5.96 | 5.72 | 5.86 | 5.86 | - | 573,969 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.82 | 5.86 | 5.86 | -2.98% | 1,023,626 |
| Sep 24, 2025 | 6.54 | 6.54 | 6.02 | 6.04 | 6.04 | -5.92% | 1,063,968 |
| Sep 23, 2025 | 6.22 | 6.63 | 6.15 | 6.42 | 6.42 | 6.12% | 1,511,123 |
| Sep 22, 2025 | 6.00 | 6.13 | 5.90 | 6.05 | 6.05 | 0.83% | 466,098 |