Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
6.01
-0.08 (-1.31%)
At close: Sep 15, 2025, 4:00 PM EDT
6.03
+0.02 (0.33%)
After-hours: Sep 15, 2025, 5:07 PM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.11 | 6.16 | 5.90 | 6.00 | - | -1.48% | 533,084 |
| Sep 12, 2025 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | 1.33% | 541,936 |
| Sep 11, 2025 | 6.28 | 6.38 | 6.01 | 6.01 | 6.01 | -4.30% | 446,591 |
| Sep 10, 2025 | 6.43 | 6.55 | 6.26 | 6.28 | 6.28 | -2.33% | 272,706 |
| Sep 9, 2025 | 6.31 | 6.47 | 6.16 | 6.43 | 6.43 | 2.55% | 812,705 |
| Sep 8, 2025 | 6.65 | 6.67 | 6.26 | 6.27 | 6.27 | -6.84% | 623,167 |
| Sep 5, 2025 | 6.05 | 6.73 | 5.95 | 6.73 | 6.73 | 12.54% | 754,673 |
| Sep 4, 2025 | 6.00 | 6.49 | 5.93 | 5.98 | 5.98 | -0.50% | 1,129,821 |
| Sep 3, 2025 | 6.57 | 6.58 | 5.81 | 6.01 | 6.01 | -3.69% | 1,322,939 |
| Sep 2, 2025 | 7.18 | 7.44 | 6.15 | 6.24 | 6.24 | -16.58% | 1,764,279 |
| Aug 29, 2025 | 7.60 | 7.71 | 7.37 | 7.48 | 7.48 | -2.09% | 368,399 |
| Aug 28, 2025 | 7.72 | 7.79 | 7.50 | 7.64 | 7.64 | -0.39% | 301,776 |
| Aug 27, 2025 | 7.33 | 7.88 | 7.33 | 7.67 | 7.67 | 2.95% | 444,039 |
| Aug 26, 2025 | 7.42 | 7.55 | 7.30 | 7.45 | 7.45 | 2.76% | 337,430 |
| Aug 25, 2025 | 7.34 | 7.74 | 7.23 | 7.25 | 7.25 | 1.40% | 675,983 |
| Aug 22, 2025 | 6.97 | 7.17 | 6.86 | 7.15 | 7.15 | 3.32% | 593,405 |
| Aug 21, 2025 | 6.63 | 6.97 | 6.62 | 6.92 | 6.92 | 4.85% | 511,182 |
| Aug 20, 2025 | 6.62 | 6.72 | 6.36 | 6.60 | 6.60 | 0.15% | 373,280 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.59 | 6.59 | 6.59 | -4.77% | 366,772 |
| Aug 18, 2025 | 7.06 | 7.19 | 6.83 | 6.92 | 6.92 | -1.98% | 432,502 |
| Aug 15, 2025 | 7.16 | 7.23 | 6.99 | 7.06 | 7.06 | -1.53% | 431,185 |
| Aug 14, 2025 | 7.50 | 7.57 | 7.04 | 7.17 | 7.17 | -5.66% | 471,407 |
| Aug 13, 2025 | 7.72 | 7.75 | 7.41 | 7.60 | 7.60 | -0.39% | 414,994 |
| Aug 12, 2025 | 7.25 | 7.68 | 7.22 | 7.63 | 7.63 | 5.10% | 324,447 |
| Aug 11, 2025 | 7.59 | 7.59 | 7.26 | 7.26 | 7.26 | -2.55% | 228,963 |
| Aug 8, 2025 | 7.63 | 7.65 | 7.40 | 7.45 | 7.45 | -1.84% | 254,577 |
| Aug 7, 2025 | 7.55 | 7.64 | 7.40 | 7.59 | 7.59 | 1.74% | 265,922 |
| Aug 6, 2025 | 7.54 | 7.66 | 7.37 | 7.46 | 7.46 | -1.45% | 237,583 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.50 | 7.57 | 7.57 | -1.43% | 157,955 |
| Aug 4, 2025 | 7.59 | 7.75 | 7.41 | 7.68 | 7.68 | 1.59% | 236,873 |
| Aug 1, 2025 | 7.50 | 7.69 | 7.31 | 7.56 | 7.56 | -1.69% | 383,532 |
| Jul 31, 2025 | 7.39 | 7.81 | 7.36 | 7.69 | 7.69 | 5.34% | 406,891 |
| Jul 30, 2025 | 7.54 | 7.60 | 7.26 | 7.30 | 7.30 | -3.57% | 290,433 |
| Jul 29, 2025 | 7.86 | 7.91 | 7.44 | 7.57 | 7.57 | -2.20% | 362,291 |
| Jul 28, 2025 | 7.98 | 7.99 | 7.74 | 7.74 | 7.74 | -3.13% | 277,268 |
| Jul 25, 2025 | 8.00 | 8.07 | 7.80 | 7.99 | 7.99 | -0.62% | 256,936 |
| Jul 24, 2025 | 7.76 | 8.18 | 7.76 | 8.04 | 8.04 | 3.61% | 491,033 |
| Jul 23, 2025 | 7.84 | 8.00 | 7.67 | 7.76 | 7.76 | 0.39% | 428,944 |
| Jul 22, 2025 | 8.00 | 8.11 | 7.55 | 7.73 | 7.73 | -3.74% | 501,942 |
| Jul 21, 2025 | 8.47 | 8.84 | 7.87 | 8.03 | 8.03 | -3.49% | 1,003,910 |
| 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 |