Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
9.61
+0.29 (3.11%)
At close: Dec 20, 2024, 4:00 PM
9.66
+0.05 (0.52%)
After-hours: Dec 20, 2024, 7:58 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.28 | 9.67 | 9.11 | 9.61 | 9.61 | 3.11% | 393,947 |
| Dec 19, 2024 | 9.38 | 9.60 | 9.16 | 9.32 | 9.32 | -1.48% | 224,309 |
| Dec 18, 2024 | 9.45 | 9.69 | 9.20 | 9.46 | 9.46 | -0.11% | 240,613 |
| Dec 17, 2024 | 9.89 | 9.95 | 9.33 | 9.47 | 9.47 | -4.44% | 190,992 |
| Dec 16, 2024 | 9.74 | 10.06 | 9.74 | 9.91 | 9.91 | 1.33% | 148,608 |
| Dec 13, 2024 | 10.02 | 10.04 | 9.50 | 9.78 | 9.78 | -2.59% | 234,627 |
| Dec 12, 2024 | 10.06 | 10.30 | 9.71 | 10.04 | 10.04 | -2.33% | 242,070 |
| Dec 11, 2024 | 10.37 | 10.37 | 10.03 | 10.28 | 10.28 | -0.39% | 178,406 |
| Dec 10, 2024 | 10.50 | 10.61 | 10.14 | 10.32 | 10.32 | -1.24% | 179,080 |
| Dec 9, 2024 | 10.80 | 10.80 | 10.26 | 10.45 | 10.45 | -3.24% | 221,150 |
| Dec 6, 2024 | 10.71 | 10.80 | 10.44 | 10.80 | 10.80 | 1.50% | 201,191 |
| Dec 5, 2024 | 10.38 | 10.69 | 10.21 | 10.64 | 10.64 | 2.01% | 190,766 |
| Dec 4, 2024 | 10.64 | 10.68 | 10.26 | 10.43 | 10.43 | -1.32% | 232,560 |
| Dec 3, 2024 | 10.20 | 11.08 | 9.95 | 10.57 | 10.57 | 5.70% | 467,387 |
| Dec 2, 2024 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | -3.66% | 331,195 |
| Nov 29, 2024 | 10.42 | 11.03 | 10.28 | 10.38 | 10.38 | 1.27% | 291,239 |
| Nov 27, 2024 | 10.75 | 10.75 | 10.20 | 10.25 | 10.25 | -4.30% | 204,919 |
| Nov 26, 2024 | 10.63 | 10.90 | 10.38 | 10.71 | 10.71 | 0.66% | 279,658 |
| Nov 25, 2024 | 10.01 | 10.90 | 9.85 | 10.64 | 10.64 | 8.35% | 510,719 |
| Nov 22, 2024 | 10.24 | 10.33 | 9.16 | 9.82 | 9.82 | -3.35% | 884,749 |
| Nov 21, 2024 | 11.25 | 11.39 | 9.95 | 10.16 | 10.16 | -8.96% | 965,777 |
| Nov 20, 2024 | 11.37 | 11.48 | 10.93 | 11.16 | 11.16 | 1.45% | 324,792 |
| Nov 19, 2024 | 11.24 | 12.00 | 10.80 | 11.00 | 11.00 | 3.77% | 932,383 |
| Nov 18, 2024 | 13.36 | 13.88 | 10.36 | 10.60 | 10.60 | -8.62% | 2,977,326 |
| Nov 15, 2024 | 11.82 | 12.95 | 11.30 | 11.60 | 11.60 | 5.45% | 2,158,838 |
| Nov 14, 2024 | 10.92 | 11.47 | 10.54 | 11.00 | 11.00 | 4.76% | 650,688 |
| Nov 13, 2024 | 11.96 | 12.13 | 10.26 | 10.50 | 10.50 | -10.26% | 493,349 |
| Nov 12, 2024 | 12.28 | 12.28 | 11.40 | 11.70 | 11.70 | -2.50% | 311,616 |
| Nov 11, 2024 | 10.86 | 12.80 | 10.86 | 12.00 | 12.00 | 11.32% | 635,415 |
| Nov 8, 2024 | 11.38 | 12.00 | 10.51 | 10.78 | 10.78 | -5.44% | 532,032 |
| Nov 7, 2024 | 10.05 | 11.52 | 10.00 | 11.40 | 11.40 | 14.69% | 395,431 |
| Nov 6, 2024 | 10.45 | 10.80 | 9.89 | 9.94 | 9.94 | -2.07% | 268,914 |
| Nov 5, 2024 | 9.96 | 10.18 | 9.94 | 10.15 | 10.15 | 0.30% | 57,600 |
| Nov 4, 2024 | 10.03 | 10.15 | 9.85 | 10.12 | 10.12 | 1.30% | 60,503 |
| Nov 1, 2024 | 9.99 | 10.20 | 9.80 | 9.99 | 9.99 | -0.40% | 45,794 |
| Oct 31, 2024 | 9.93 | 10.03 | 9.70 | 10.03 | 10.03 | 1.21% | 86,737 |
| Oct 30, 2024 | 10.34 | 10.50 | 9.62 | 9.91 | 9.91 | -5.62% | 143,429 |
| Oct 29, 2024 | 10.54 | 10.96 | 10.34 | 10.50 | 10.50 | -1.59% | 82,461 |
| Oct 28, 2024 | 10.28 | 10.67 | 10.15 | 10.67 | 10.67 | 2.50% | 102,582 |
| Oct 25, 2024 | 10.80 | 10.80 | 10.26 | 10.41 | 10.41 | -3.07% | 89,267 |
| Oct 24, 2024 | 10.70 | 10.89 | 10.51 | 10.74 | 10.74 | -1.74% | 116,656 |
| Oct 23, 2024 | 11.28 | 11.28 | 10.72 | 10.93 | 10.93 | -3.87% | 138,506 |
| Oct 22, 2024 | 10.86 | 11.37 | 10.80 | 11.37 | 11.37 | 4.12% | 112,030 |
| Oct 21, 2024 | 11.44 | 11.66 | 10.52 | 10.92 | 10.92 | -4.29% | 202,545 |
| Oct 18, 2024 | 10.47 | 11.59 | 10.30 | 11.41 | 11.41 | 9.19% | 252,732 |
| Oct 17, 2024 | 10.70 | 10.75 | 10.24 | 10.45 | 10.45 | -1.23% | 153,652 |
| Oct 16, 2024 | 9.69 | 10.58 | 9.57 | 10.58 | 10.58 | 9.30% | 386,864 |
| Oct 15, 2024 | 9.66 | 9.73 | 9.54 | 9.68 | 9.68 | -1.43% | 122,367 |
| Oct 14, 2024 | 9.30 | 9.84 | 9.30 | 9.82 | 9.82 | 0.41% | 112,238 |
| Oct 11, 2024 | 9.68 | 9.80 | 9.54 | 9.78 | 9.78 | 1.45% | 159,449 |
| Oct 10, 2024 | 9.14 | 9.76 | 9.11 | 9.64 | 9.64 | 5.93% | 135,526 |
| Oct 9, 2024 | 9.14 | 9.14 | 8.91 | 9.10 | 9.10 | -0.33% | 76,384 |
| Oct 8, 2024 | 9.00 | 9.20 | 8.97 | 9.13 | 9.13 | 1.90% | 50,374 |
| Oct 7, 2024 | 9.32 | 9.35 | 8.86 | 8.96 | 8.96 | -3.14% | 93,059 |
| Oct 4, 2024 | 8.96 | 9.50 | 8.75 | 9.25 | 9.25 | 4.64% | 92,270 |
| Oct 3, 2024 | 8.86 | 8.95 | 8.60 | 8.84 | 8.84 | -0.67% | 79,433 |
| Oct 2, 2024 | 8.85 | 9.26 | 8.29 | 8.90 | 8.90 | 0.68% | 188,537 |
| Oct 1, 2024 | 8.95 | 9.10 | 8.70 | 8.84 | 8.84 | -0.56% | 163,550 |
| Sep 30, 2024 | 9.41 | 9.69 | 8.80 | 8.89 | 8.89 | -7.40% | 455,727 |
| Sep 27, 2024 | 9.66 | 9.75 | 9.20 | 9.60 | 9.60 | -2.83% | 329,618 |
| Sep 26, 2024 | 10.33 | 10.35 | 9.42 | 9.88 | 9.88 | -4.45% | 325,868 |
| Sep 25, 2024 | 9.96 | 10.62 | 9.90 | 10.34 | 10.34 | 3.40% | 804,416 |
| Sep 24, 2024 | 9.69 | 10.63 | 9.52 | 10.00 | 10.00 | 3.84% | 479,406 |
| Sep 23, 2024 | 9.18 | 9.63 | 8.93 | 9.63 | 9.63 | 4.90% | 276,801 |
| Sep 20, 2024 | 8.42 | 9.60 | 8.42 | 9.18 | 9.18 | 7.24% | 725,552 |
| Sep 19, 2024 | 7.20 | 8.56 | 6.50 | 8.56 | 8.56 | 10.42% | 569,287 |
| Sep 18, 2024 | 7.64 | 7.75 | 7.22 | 7.75 | 7.75 | 2.05% | 93,358 |
| Sep 17, 2024 | 7.63 | 7.83 | 7.41 | 7.60 | 7.60 | -0.05% | 84,492 |
| Sep 16, 2024 | 7.60 | 7.60 | 7.26 | 7.60 | 7.60 | - | 80,138 |
| Sep 13, 2024 | 7.73 | 7.74 | 7.41 | 7.60 | 7.60 | -0.45% | 76,060 |
| Sep 12, 2024 | 7.95 | 7.97 | 7.00 | 7.63 | 7.63 | -2.90% | 129,552 |
| Sep 11, 2024 | 7.41 | 7.98 | 7.24 | 7.86 | 7.86 | -1.48% | 110,368 |
| Sep 10, 2024 | 7.76 | 7.98 | 6.92 | 7.98 | 7.98 | 1.94% | 241,330 |
| Sep 9, 2024 | 7.99 | 8.14 | 7.73 | 7.83 | 7.83 | -2.00% | 122,609 |
| Sep 6, 2024 | 8.19 | 8.22 | 7.98 | 7.99 | 7.99 | -3.70% | 98,863 |
| Sep 5, 2024 | 8.74 | 8.85 | 6.61 | 8.30 | 8.30 | -6.63% | 265,391 |
| Sep 4, 2024 | 9.16 | 9.18 | 8.79 | 8.88 | 8.88 | -3.03% | 104,751 |
| Sep 3, 2024 | 9.69 | 9.84 | 9.16 | 9.16 | 9.16 | -5.45% | 100,691 |
| Aug 30, 2024 | 9.50 | 10.07 | 9.38 | 9.69 | 9.69 | -0.47% | 171,322 |
| Aug 29, 2024 | 9.60 | 9.88 | 9.27 | 9.74 | 9.74 | -3.06% | 339,969 |
| Aug 28, 2024 | 9.61 | 10.09 | 8.74 | 10.04 | 10.04 | -0.64% | 609,704 |
| Aug 27, 2024 | 10.16 | 10.18 | 9.76 | 10.11 | 10.11 | -0.23% | 82,096 |
| Aug 26, 2024 | 10.30 | 10.30 | 9.98 | 10.13 | 10.13 | -0.52% | 107,877 |
| Aug 23, 2024 | 10.15 | 10.41 | 10.07 | 10.18 | 10.18 | 0.27% | 96,355 |
| Aug 22, 2024 | 10.03 | 10.16 | 9.81 | 10.16 | 10.16 | 1.05% | 84,038 |
| Aug 21, 2024 | 9.77 | 10.15 | 9.69 | 10.05 | 10.05 | 0.19% | 113,083 |
| Aug 20, 2024 | 10.03 | 10.14 | 9.65 | 10.03 | 10.03 | -0.38% | 146,933 |
| Aug 19, 2024 | 9.88 | 10.11 | 9.61 | 10.07 | 10.07 | 0.38% | 162,252 |
| Aug 16, 2024 | 9.83 | 10.03 | 9.31 | 10.03 | 10.03 | -0.23% | 239,927 |
| Aug 15, 2024 | 9.88 | 10.06 | 9.62 | 10.06 | 10.06 | -0.04% | 139,460 |
| Aug 14, 2024 | 9.88 | 10.07 | 9.50 | 10.06 | 10.06 | -0.03% | 124,135 |
| Aug 13, 2024 | 9.92 | 10.07 | 9.50 | 10.06 | 10.06 | 0.11% | 162,302 |
| Aug 12, 2024 | 9.73 | 10.05 | 9.50 | 10.05 | 10.05 | -0.08% | 137,080 |
| Aug 9, 2024 | 10.07 | 10.25 | 9.73 | 10.06 | 10.06 | -2.32% | 69,388 |
| Aug 8, 2024 | 10.21 | 10.36 | 9.60 | 10.30 | 10.30 | 2.30% | 74,605 |
| Aug 7, 2024 | 10.07 | 10.26 | 9.47 | 10.07 | 10.07 | - | 171,268 |
| Aug 6, 2024 | 10.12 | 10.12 | 9.69 | 10.07 | 10.07 | -0.04% | 74,931 |
| Aug 5, 2024 | 10.17 | 10.17 | 9.12 | 10.07 | 10.07 | -1.85% | 208,520 |
| Aug 2, 2024 | 10.20 | 10.26 | 9.80 | 10.26 | 10.26 | -2.39% | 92,012 |
| Aug 1, 2024 | 10.63 | 10.72 | 10.13 | 10.51 | 10.51 | -1.11% | 71,340 |