Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
10.46
-0.71 (-6.32%)
Nov 21, 2024, 1:13 PM EST - Market open

Cybin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.3711.4810.9311.1611.161.45%324,792
Nov 19, 202411.2412.0010.8011.0011.003.77%932,383
Nov 18, 202413.3613.8810.3610.6010.60-8.62%2,977,326
Nov 15, 202411.8212.9511.3011.6011.605.45%2,158,838
Nov 14, 202410.9211.4710.5411.0011.004.76%650,688
Nov 13, 202411.9612.1310.2610.5010.50-10.26%493,349
Nov 12, 202412.2812.2811.4011.7011.70-2.50%311,616
Nov 11, 202410.8612.8010.8612.0012.0011.32%635,415
Nov 8, 202411.3812.0010.5110.7810.78-5.44%532,032
Nov 7, 202410.0511.5210.0011.4011.4014.69%395,431
Nov 6, 202410.4510.809.899.949.94-2.07%268,914
Nov 5, 20249.9610.189.9410.1510.150.30%57,600
Nov 4, 202410.0310.159.8510.1210.121.30%60,503
Nov 1, 20249.9910.209.809.999.99-0.40%45,794
Oct 31, 20249.9310.039.7010.0310.031.21%86,737
Oct 30, 202410.3410.509.629.919.91-5.62%143,429
Oct 29, 202410.5410.9610.3410.5010.50-1.59%82,461
Oct 28, 202410.2810.6710.1510.6710.672.50%102,582
Oct 25, 202410.8010.8010.2610.4110.41-3.07%89,267
Oct 24, 202410.7010.8910.5110.7410.74-1.74%116,656
Oct 23, 202411.2811.2810.7210.9310.93-3.87%138,506
Oct 22, 202410.8611.3710.8011.3711.374.12%112,030
Oct 21, 202411.4411.6610.5210.9210.92-4.29%202,545
Oct 18, 202410.4711.5910.3011.4111.419.19%252,732
Oct 17, 202410.7010.7510.2410.4510.45-1.23%153,652
Oct 16, 20249.6910.589.5710.5810.589.30%386,864
Oct 15, 20249.669.739.549.689.68-1.43%122,367
Oct 14, 20249.309.849.309.829.820.41%112,238
Oct 11, 20249.689.809.549.789.781.45%159,449
Oct 10, 20249.149.769.119.649.645.93%135,526
Oct 9, 20249.149.148.919.109.10-0.33%76,384
Oct 8, 20249.009.208.979.139.131.90%50,374
Oct 7, 20249.329.358.868.968.96-3.14%93,059
Oct 4, 20248.969.508.759.259.254.64%92,270
Oct 3, 20248.868.958.608.848.84-0.67%79,433
Oct 2, 20248.859.268.298.908.900.68%188,537
Oct 1, 20248.959.108.708.848.84-0.56%163,550
Sep 30, 20249.419.698.808.898.89-7.40%455,727
Sep 27, 20249.669.759.209.609.60-2.83%329,618
Sep 26, 202410.3310.359.429.889.88-4.45%325,868
Sep 25, 20249.9610.629.9010.3410.343.40%804,416
Sep 24, 20249.6910.639.5210.0010.003.84%479,406
Sep 23, 20249.189.638.939.639.634.90%276,801
Sep 20, 20248.429.608.429.189.187.24%725,552
Sep 19, 20247.208.566.508.568.5610.42%569,287
Sep 18, 20247.647.757.227.757.752.05%93,358
Sep 17, 20247.637.837.417.607.60-0.05%84,492
Sep 16, 20247.607.607.267.607.60-80,138
Sep 13, 20247.737.747.417.607.60-0.45%76,060
Sep 12, 20247.957.977.007.637.63-2.90%129,552
Sep 11, 20247.417.987.247.867.86-1.48%110,368
Sep 10, 20247.767.986.927.987.981.94%241,330
Sep 9, 20247.998.147.737.837.83-2.00%122,609
Sep 6, 20248.198.227.987.997.99-3.70%98,863
Sep 5, 20248.748.856.618.308.30-6.63%265,391
Sep 4, 20249.169.188.798.888.88-3.03%104,751
Sep 3, 20249.699.849.169.169.16-5.45%100,691
Aug 30, 20249.5010.079.389.699.69-0.47%171,322
Aug 29, 20249.609.889.279.749.74-3.06%339,969
Aug 28, 20249.6110.098.7410.0410.04-0.64%609,704
Aug 27, 202410.1610.189.7610.1110.11-0.23%82,096
Aug 26, 202410.3010.309.9810.1310.13-0.52%107,877
Aug 23, 202410.1510.4110.0710.1810.180.27%96,355
Aug 22, 202410.0310.169.8110.1610.161.05%84,038
Aug 21, 20249.7710.159.6910.0510.050.19%113,083
Aug 20, 202410.0310.149.6510.0310.03-0.38%146,933
Aug 19, 20249.8810.119.6110.0710.070.38%162,252
Aug 16, 20249.8310.039.3110.0310.03-0.23%239,927
Aug 15, 20249.8810.069.6210.0610.06-0.04%139,460
Aug 14, 20249.8810.079.5010.0610.06-0.03%124,135
Aug 13, 20249.9210.079.5010.0610.060.11%162,302
Aug 12, 20249.7310.059.5010.0510.05-0.08%137,080
Aug 9, 202410.0710.259.7310.0610.06-2.32%69,388
Aug 8, 202410.2110.369.6010.3010.302.30%74,605
Aug 7, 202410.0710.269.4710.0710.07-171,268
Aug 6, 202410.1210.129.6910.0710.07-0.04%74,931
Aug 5, 202410.1710.179.1210.0710.07-1.85%208,520
Aug 2, 202410.2010.269.8010.2610.26-2.39%92,012
Aug 1, 202410.6310.7210.1310.5110.51-1.11%71,340
Jul 31, 202410.4510.6310.2710.6310.632.46%112,732
Jul 30, 202410.9710.9710.3410.3710.37-5.41%155,180
Jul 29, 202411.0811.2410.5910.9710.970.60%135,864
Jul 26, 202410.7210.9210.6610.9010.900.53%57,139
Jul 25, 202410.7311.0810.3410.8510.850.31%90,708
Jul 24, 202411.2111.2110.5610.8110.81-3.69%60,792
Jul 23, 202410.4511.2410.3411.2311.233.69%81,424
Jul 22, 202411.3011.409.8810.8310.83-5.00%165,555
Jul 19, 202411.4011.4010.3911.4011.40-0.04%86,673
Jul 18, 202411.5611.9411.1311.4011.40-2.91%65,970
Jul 17, 202411.8311.9011.4311.7411.74-1.90%64,040
Jul 16, 202412.4712.4711.5911.9711.97-3.05%129,272
Jul 15, 202412.5412.7711.6412.3512.351.53%151,402
Jul 12, 202411.1312.5410.4912.1612.1610.42%292,385
Jul 11, 202410.0211.339.9611.0111.019.56%229,425
Jul 10, 202410.0310.189.8910.0510.05-0.11%71,233
Jul 9, 20249.8910.079.6910.0610.060.11%80,903
Jul 8, 20249.6810.059.4110.0510.05-228,090
Jul 5, 20249.9310.059.5810.0510.05-118,811
Jul 3, 20249.9610.059.5710.0510.05-0.15%75,635
Jul 2, 20249.9310.079.6310.0710.07-0.04%90,168