Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
8.05
-0.28 (-3.31%)
Jul 21, 2025, 2:00 PM - Market open
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.47 | 8.84 | 8.32 | 8.23 | - | -1.08% | 600,897 |
| Jul 18, 2025 | 8.45 | 8.50 | 8.16 | 8.32 | 8.32 | -1.65% | 440,245 |
| Jul 17, 2025 | 7.50 | 8.49 | 7.47 | 8.46 | 8.46 | 12.50% | 979,204 |
| Jul 16, 2025 | 7.50 | 7.55 | 7.33 | 7.52 | 7.52 | 0.80% | 224,410 |
| Jul 15, 2025 | 7.45 | 7.54 | 7.31 | 7.46 | 7.46 | -0.13% | 277,485 |
| Jul 14, 2025 | 7.54 | 7.63 | 7.33 | 7.47 | 7.47 | -2.23% | 300,802 |
| Jul 11, 2025 | 7.53 | 7.70 | 7.40 | 7.64 | 7.64 | 0.53% | 340,116 |
| Jul 10, 2025 | 7.50 | 7.85 | 7.47 | 7.60 | 7.60 | 1.06% | 410,171 |
| Jul 9, 2025 | 7.60 | 7.72 | 7.40 | 7.52 | 7.52 | -1.44% | 266,207 |
| Jul 8, 2025 | 7.74 | 7.87 | 7.35 | 7.63 | 7.63 | -3.05% | 528,609 |
| Jul 7, 2025 | 7.95 | 8.01 | 7.65 | 7.87 | 7.87 | -0.88% | 302,815 |
| Jul 3, 2025 | 7.95 | 7.97 | 7.55 | 7.94 | 7.94 | 7.59% | 442,098 |
| Jul 2, 2025 | 9.03 | 9.16 | 7.28 | 7.38 | 7.38 | -18.00% | 1,336,434 |
| Jul 1, 2025 | 8.92 | 9.83 | 8.75 | 9.00 | 9.00 | 7.27% | 1,153,557 |
| Jun 30, 2025 | 8.30 | 8.49 | 8.22 | 8.39 | 8.39 | 2.94% | 151,275 |
| Jun 27, 2025 | 8.68 | 8.70 | 8.10 | 8.15 | 8.15 | -5.01% | 184,167 |
| Jun 26, 2025 | 8.30 | 8.68 | 8.08 | 8.58 | 8.58 | 3.87% | 323,736 |
| Jun 25, 2025 | 8.00 | 8.29 | 7.88 | 8.26 | 8.26 | 5.36% | 306,465 |
| Jun 24, 2025 | 7.36 | 7.89 | 7.21 | 7.84 | 7.84 | 5.80% | 239,226 |
| Jun 23, 2025 | 7.68 | 7.68 | 7.11 | 7.41 | 7.41 | -4.76% | 397,760 |
| Jun 20, 2025 | 8.02 | 8.19 | 7.68 | 7.78 | 7.78 | -1.52% | 176,017 |
| Jun 18, 2025 | 7.74 | 8.08 | 7.50 | 7.90 | 7.90 | 2.46% | 213,319 |
| Jun 17, 2025 | 8.04 | 8.26 | 7.60 | 7.71 | 7.71 | -4.10% | 286,629 |
| Jun 16, 2025 | 8.47 | 8.51 | 7.93 | 8.04 | 8.04 | -3.71% | 273,312 |
| Jun 13, 2025 | 8.61 | 8.70 | 8.24 | 8.35 | 8.35 | -3.47% | 462,078 |
| Jun 12, 2025 | 8.60 | 8.79 | 8.45 | 8.65 | 8.65 | -0.69% | 190,135 |
| Jun 11, 2025 | 9.04 | 9.20 | 8.52 | 8.71 | 8.71 | -2.79% | 302,326 |
| Jun 10, 2025 | 8.50 | 9.06 | 8.36 | 8.96 | 8.96 | 6.04% | 290,555 |
| Jun 9, 2025 | 9.00 | 9.12 | 8.33 | 8.45 | 8.45 | -5.06% | 324,287 |
| Jun 6, 2025 | 9.03 | 9.17 | 8.75 | 8.90 | 8.90 | 0.91% | 324,582 |
| Jun 5, 2025 | 8.75 | 9.11 | 8.62 | 8.82 | 8.82 | 2.80% | 484,608 |
| Jun 4, 2025 | 8.29 | 8.74 | 8.20 | 8.58 | 8.58 | 3.12% | 230,334 |
| Jun 3, 2025 | 8.24 | 8.46 | 7.86 | 8.32 | 8.32 | 2.72% | 253,973 |
| Jun 2, 2025 | 7.98 | 8.17 | 7.56 | 8.10 | 8.10 | 1.76% | 297,110 |
| May 30, 2025 | 8.00 | 8.03 | 7.71 | 7.96 | 7.96 | -1.24% | 192,669 |
| May 29, 2025 | 8.13 | 8.50 | 7.95 | 8.06 | 8.06 | -0.49% | 388,678 |
| May 28, 2025 | 8.27 | 8.30 | 7.91 | 8.10 | 8.10 | -2.88% | 627,029 |
| May 27, 2025 | 7.61 | 8.34 | 7.42 | 8.34 | 8.34 | 11.65% | 564,922 |
| May 23, 2025 | 7.02 | 7.50 | 7.00 | 7.47 | 7.47 | 2.89% | 230,224 |
| May 22, 2025 | 7.02 | 7.27 | 7.02 | 7.26 | 7.26 | 3.42% | 151,491 |
| May 21, 2025 | 6.98 | 7.40 | 6.86 | 7.02 | 7.02 | 0.14% | 303,000 |
| May 20, 2025 | 7.60 | 7.70 | 6.89 | 7.01 | 7.01 | -6.53% | 1,314,680 |
| May 19, 2025 | 6.68 | 7.53 | 6.61 | 7.50 | 7.50 | 11.61% | 791,298 |
| May 16, 2025 | 6.61 | 6.80 | 6.50 | 6.72 | 6.72 | 2.44% | 183,404 |
| May 15, 2025 | 6.35 | 6.58 | 6.25 | 6.56 | 6.56 | 2.82% | 211,800 |
| May 14, 2025 | 6.61 | 6.70 | 6.26 | 6.38 | 6.38 | -3.19% | 162,386 |
| May 13, 2025 | 6.62 | 6.67 | 6.37 | 6.59 | 6.59 | -0.45% | 165,001 |
| May 12, 2025 | 7.22 | 7.29 | 6.50 | 6.62 | 6.62 | -6.10% | 210,165 |
| May 9, 2025 | 6.59 | 7.05 | 6.59 | 7.05 | 7.05 | 6.33% | 161,647 |
| May 8, 2025 | 6.29 | 6.64 | 6.25 | 6.63 | 6.63 | 6.76% | 195,687 |