Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
7.41
-0.37 (-4.76%)
Jun 23, 2025, 4:00 PM - Market closed

Cybin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20257.687.687.117.417.41-4.76%397,760
Jun 20, 20258.028.197.687.787.78-1.52%176,017
Jun 18, 20257.748.087.507.907.902.46%213,319
Jun 17, 20258.048.267.607.717.71-4.10%286,629
Jun 16, 20258.478.517.938.048.04-3.71%273,312
Jun 13, 20258.618.708.248.358.35-3.47%462,078
Jun 12, 20258.608.798.458.658.65-0.69%190,135
Jun 11, 20259.049.208.528.718.71-2.79%302,326
Jun 10, 20258.509.068.368.968.966.04%290,555
Jun 9, 20259.009.128.338.458.45-5.06%324,287
Jun 6, 20259.039.178.758.908.900.91%324,582
Jun 5, 20258.759.118.628.828.822.80%484,608
Jun 4, 20258.298.748.208.588.583.12%230,334
Jun 3, 20258.248.467.868.328.322.72%253,973
Jun 2, 20257.988.177.568.108.101.76%297,110
May 30, 20258.008.037.717.967.96-1.24%192,669
May 29, 20258.138.507.958.068.06-0.49%388,678
May 28, 20258.278.307.918.108.10-2.88%627,029
May 27, 20257.618.347.428.348.3411.65%564,922
May 23, 20257.027.507.007.477.472.89%230,224
May 22, 20257.027.277.027.267.263.42%151,491
May 21, 20256.987.406.867.027.020.14%303,000
May 20, 20257.607.706.897.017.01-6.53%1,314,680
May 19, 20256.687.536.617.507.5011.61%791,298
May 16, 20256.616.806.506.726.722.44%183,404
May 15, 20256.356.586.256.566.562.82%211,800
May 14, 20256.616.706.266.386.38-3.19%162,386
May 13, 20256.626.676.376.596.59-0.45%165,001
May 12, 20257.227.296.506.626.62-6.10%210,165
May 9, 20256.597.056.597.057.056.33%161,647
May 8, 20256.296.646.256.636.636.76%195,687
May 7, 20256.146.276.066.216.212.14%135,432
May 6, 20256.456.456.056.086.08-6.46%163,774
May 5, 20256.436.506.256.506.50-206,787
May 2, 20256.676.856.466.506.50-1.81%172,923
May 1, 20256.777.026.556.626.62-1.49%209,094
Apr 30, 20256.747.116.506.726.72-1.32%290,778
Apr 29, 20256.917.056.706.816.81-0.87%124,451
Apr 28, 20257.037.116.716.876.87-1.72%122,137
Apr 25, 20257.067.206.916.996.99-0.99%146,096
Apr 24, 20257.037.266.927.067.062.02%189,192
Apr 23, 20257.217.546.836.926.92-1.84%252,349
Apr 22, 20257.397.456.907.057.05-3.29%219,027
Apr 21, 20257.217.857.127.297.29-0.82%293,706
Apr 17, 20257.577.847.187.357.35-1.34%423,747
Apr 16, 20257.847.897.207.457.45-3.25%237,021
Apr 15, 20257.798.097.517.707.70-461,450
Apr 14, 20257.157.967.127.707.7013.24%657,314
Apr 11, 20255.826.855.806.806.8018.47%560,776
Apr 10, 20255.345.835.045.745.745.90%447,513