Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
5.91
-0.43 (-6.78%)
Apr 1, 2025, 4:00 PM EST - Market closed
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.35 | 6.35 | 5.81 | 5.84 | - | -7.89% | 13,178 |
| Mar 31, 2025 | 6.57 | 6.64 | 6.20 | 6.34 | 6.34 | -5.65% | 271,781 |
| Mar 28, 2025 | 7.00 | 7.09 | 6.65 | 6.72 | 6.72 | -4.27% | 191,348 |
| Mar 27, 2025 | 7.01 | 7.08 | 6.85 | 7.02 | 7.02 | 0.14% | 150,772 |
| Mar 26, 2025 | 7.19 | 7.30 | 6.90 | 7.01 | 7.01 | -2.77% | 183,674 |
| Mar 25, 2025 | 7.39 | 7.44 | 7.15 | 7.21 | 7.21 | -2.30% | 136,007 |
| Mar 24, 2025 | 7.41 | 7.54 | 7.25 | 7.38 | 7.38 | 0.96% | 139,775 |
| Mar 21, 2025 | 7.30 | 7.36 | 7.16 | 7.31 | 7.31 | -0.81% | 115,338 |
| Mar 20, 2025 | 7.49 | 7.60 | 7.28 | 7.37 | 7.37 | -1.99% | 97,428 |
| Mar 19, 2025 | 7.49 | 7.60 | 7.35 | 7.52 | 7.52 | 0.40% | 153,945 |
| Mar 18, 2025 | 7.67 | 7.68 | 7.39 | 7.49 | 7.49 | -2.09% | 108,908 |
| Mar 17, 2025 | 7.67 | 7.69 | 7.35 | 7.65 | 7.65 | 1.06% | 131,652 |
| Mar 14, 2025 | 7.42 | 7.71 | 7.31 | 7.57 | 7.57 | 3.70% | 184,328 |
| Mar 13, 2025 | 7.46 | 7.64 | 7.20 | 7.30 | 7.30 | -0.54% | 217,672 |
| Mar 12, 2025 | 7.28 | 7.46 | 7.14 | 7.34 | 7.34 | 2.66% | 222,880 |
| Mar 11, 2025 | 7.28 | 7.43 | 7.10 | 7.15 | 7.15 | -2.46% | 133,640 |
| Mar 10, 2025 | 7.16 | 7.33 | 7.00 | 7.33 | 7.33 | 0.55% | 219,871 |
| Mar 7, 2025 | 7.48 | 7.59 | 7.16 | 7.29 | 7.29 | -2.28% | 181,285 |
| Mar 6, 2025 | 7.58 | 7.85 | 7.29 | 7.46 | 7.46 | -4.48% | 139,951 |
| Mar 5, 2025 | 7.55 | 8.00 | 7.50 | 7.81 | 7.81 | 4.69% | 137,659 |
| Mar 4, 2025 | 7.22 | 7.65 | 6.81 | 7.46 | 7.46 | 2.19% | 295,154 |
| Mar 3, 2025 | 8.23 | 8.48 | 7.28 | 7.30 | 7.30 | -10.54% | 286,970 |
| Feb 28, 2025 | 8.23 | 8.43 | 8.09 | 8.16 | 8.16 | -1.69% | 155,450 |
| Feb 27, 2025 | 8.36 | 8.55 | 8.16 | 8.30 | 8.30 | 0.48% | 180,029 |
| Feb 26, 2025 | 8.38 | 8.78 | 8.13 | 8.26 | 8.26 | 3.25% | 326,873 |
| Feb 25, 2025 | 8.87 | 9.02 | 7.80 | 8.00 | 8.00 | -11.21% | 1,119,767 |
| Feb 24, 2025 | 9.07 | 9.16 | 8.55 | 9.01 | 9.01 | -0.88% | 397,839 |
| Feb 21, 2025 | 9.34 | 9.57 | 9.01 | 9.09 | 9.09 | -2.57% | 284,457 |
| Feb 20, 2025 | 9.28 | 9.49 | 9.22 | 9.33 | 9.33 | 0.11% | 205,059 |
| Feb 19, 2025 | 9.50 | 9.55 | 9.08 | 9.32 | 9.32 | 0.32% | 345,858 |
| Feb 18, 2025 | 9.59 | 10.07 | 9.10 | 9.29 | 9.29 | -2.52% | 503,473 |
| Feb 14, 2025 | 9.71 | 10.59 | 9.36 | 9.53 | 9.53 | 0.63% | 806,777 |
| Feb 13, 2025 | 9.24 | 9.78 | 9.24 | 9.47 | 9.47 | 1.18% | 407,556 |
| Feb 12, 2025 | 9.38 | 9.57 | 9.14 | 9.36 | 9.36 | -0.32% | 178,149 |
| Feb 11, 2025 | 9.36 | 9.45 | 9.22 | 9.39 | 9.39 | 0.21% | 165,402 |
| Feb 10, 2025 | 9.00 | 9.43 | 8.83 | 9.37 | 9.37 | 4.11% | 214,312 |
| Feb 7, 2025 | 9.40 | 9.63 | 8.90 | 9.00 | 9.00 | -4.36% | 337,548 |
| Feb 6, 2025 | 9.94 | 9.98 | 9.20 | 9.41 | 9.41 | -4.76% | 457,290 |
| Feb 5, 2025 | 9.95 | 10.41 | 9.51 | 9.88 | 9.88 | 0.51% | 843,849 |
| Feb 4, 2025 | 10.00 | 10.72 | 9.61 | 9.83 | 9.83 | -0.10% | 881,733 |
| Feb 3, 2025 | 9.70 | 10.08 | 9.58 | 9.84 | 9.84 | -0.71% | 271,984 |
| Jan 31, 2025 | 10.04 | 10.23 | 9.78 | 9.91 | 9.91 | -0.70% | 172,810 |
| Jan 30, 2025 | 9.99 | 10.23 | 9.71 | 9.98 | 9.98 | 1.22% | 220,393 |
| Jan 29, 2025 | 9.78 | 10.10 | 9.70 | 9.86 | 9.86 | 0.92% | 178,796 |
| Jan 28, 2025 | 9.69 | 10.00 | 9.60 | 9.77 | 9.77 | 1.88% | 167,086 |
| Jan 27, 2025 | 9.88 | 9.90 | 9.35 | 9.59 | 9.59 | -4.39% | 180,956 |
| Jan 24, 2025 | 10.19 | 10.26 | 9.90 | 10.03 | 10.03 | -1.57% | 185,042 |
| Jan 23, 2025 | 10.05 | 10.40 | 9.82 | 10.19 | 10.19 | 1.80% | 267,457 |
| Jan 22, 2025 | 9.66 | 10.01 | 9.38 | 10.01 | 10.01 | 4.05% | 152,134 |
| Jan 21, 2025 | 9.23 | 9.62 | 8.96 | 9.62 | 9.62 | 5.37% | 299,146 |