Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
8.10
+0.14 (1.76%)
Jun 2, 2025, 4:00 PM - Market closed
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 6.14 | 6.27 | 6.06 | 6.21 | 6.21 | 2.14% | 135,432 |
| May 6, 2025 | 6.45 | 6.45 | 6.05 | 6.08 | 6.08 | -6.46% | 163,774 |
| May 5, 2025 | 6.43 | 6.50 | 6.25 | 6.50 | 6.50 | - | 206,787 |
| May 2, 2025 | 6.67 | 6.85 | 6.46 | 6.50 | 6.50 | -1.81% | 172,923 |
| May 1, 2025 | 6.77 | 7.02 | 6.55 | 6.62 | 6.62 | -1.49% | 209,094 |
| Apr 30, 2025 | 6.74 | 7.11 | 6.50 | 6.72 | 6.72 | -1.32% | 290,778 |
| Apr 29, 2025 | 6.91 | 7.05 | 6.70 | 6.81 | 6.81 | -0.87% | 124,451 |
| Apr 28, 2025 | 7.03 | 7.11 | 6.71 | 6.87 | 6.87 | -1.72% | 122,137 |
| Apr 25, 2025 | 7.06 | 7.20 | 6.91 | 6.99 | 6.99 | -0.99% | 146,096 |
| Apr 24, 2025 | 7.03 | 7.26 | 6.92 | 7.06 | 7.06 | 2.02% | 189,192 |
| Apr 23, 2025 | 7.21 | 7.54 | 6.83 | 6.92 | 6.92 | -1.84% | 252,349 |
| Apr 22, 2025 | 7.39 | 7.45 | 6.90 | 7.05 | 7.05 | -3.29% | 219,027 |
| Apr 21, 2025 | 7.21 | 7.85 | 7.12 | 7.29 | 7.29 | -0.82% | 293,706 |
| Apr 17, 2025 | 7.57 | 7.84 | 7.18 | 7.35 | 7.35 | -1.34% | 423,747 |
| Apr 16, 2025 | 7.84 | 7.89 | 7.20 | 7.45 | 7.45 | -3.25% | 237,021 |
| Apr 15, 2025 | 7.79 | 8.09 | 7.51 | 7.70 | 7.70 | - | 461,450 |
| Apr 14, 2025 | 7.15 | 7.96 | 7.12 | 7.70 | 7.70 | 13.24% | 657,314 |
| Apr 11, 2025 | 5.82 | 6.85 | 5.80 | 6.80 | 6.80 | 18.47% | 560,776 |
| Apr 10, 2025 | 5.34 | 5.83 | 5.04 | 5.74 | 5.74 | 5.90% | 447,513 |
| Apr 9, 2025 | 4.84 | 5.50 | 4.84 | 5.42 | 5.42 | 8.40% | 225,475 |
| Apr 8, 2025 | 5.39 | 5.49 | 4.90 | 5.00 | 5.00 | -2.91% | 274,371 |
| Apr 7, 2025 | 5.23 | 5.50 | 4.81 | 5.15 | 5.15 | -9.49% | 319,120 |
| Apr 4, 2025 | 5.74 | 5.84 | 5.50 | 5.69 | 5.69 | -4.53% | 324,199 |
| Apr 3, 2025 | 6.00 | 6.20 | 5.89 | 5.96 | 5.96 | -4.79% | 187,191 |
| Apr 2, 2025 | 5.85 | 6.43 | 5.73 | 6.26 | 6.26 | 5.92% | 293,158 |
| Apr 1, 2025 | 6.37 | 6.37 | 5.81 | 5.91 | 5.91 | -6.78% | 352,747 |
| 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 |