Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
7.24
-0.11 (-1.50%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 7.21 | 7.85 | 7.12 | 7.29 | 7.29 | -0.82% | 292,563 |
| 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 |
| Mar 20, 2025 | 7.49 | 7.60 | 7.28 | 7.37 | 7.37 | -1.99% | 97,428 |
| Mar 19, 2025 | 7.49 | 7.60 | 7.35 | 7.52 | 7.52 | 0.40% | 153,945 |
| Mar 18, 2025 | 7.67 | 7.68 | 7.39 | 7.49 | 7.49 | -2.09% | 108,908 |
| Mar 17, 2025 | 7.67 | 7.69 | 7.35 | 7.65 | 7.65 | 1.06% | 131,652 |
| Mar 14, 2025 | 7.42 | 7.71 | 7.31 | 7.57 | 7.57 | 3.70% | 184,328 |
| Mar 13, 2025 | 7.46 | 7.64 | 7.20 | 7.30 | 7.30 | -0.54% | 217,672 |
| Mar 12, 2025 | 7.28 | 7.46 | 7.14 | 7.34 | 7.34 | 2.66% | 222,880 |
| Mar 11, 2025 | 7.28 | 7.43 | 7.10 | 7.15 | 7.15 | -2.46% | 133,640 |
| Mar 10, 2025 | 7.16 | 7.33 | 7.00 | 7.33 | 7.33 | 0.55% | 219,871 |
| Mar 7, 2025 | 7.48 | 7.59 | 7.16 | 7.29 | 7.29 | -2.28% | 181,285 |
| Mar 6, 2025 | 7.58 | 7.85 | 7.29 | 7.46 | 7.46 | -4.48% | 139,951 |
| Mar 5, 2025 | 7.55 | 8.00 | 7.50 | 7.81 | 7.81 | 4.69% | 137,659 |
| Mar 4, 2025 | 7.22 | 7.65 | 6.81 | 7.46 | 7.46 | 2.19% | 295,154 |
| Mar 3, 2025 | 8.23 | 8.48 | 7.28 | 7.30 | 7.30 | -10.54% | 286,970 |
| Feb 28, 2025 | 8.23 | 8.43 | 8.09 | 8.16 | 8.16 | -1.69% | 155,450 |
| Feb 27, 2025 | 8.36 | 8.55 | 8.16 | 8.30 | 8.30 | 0.48% | 180,029 |
| Feb 26, 2025 | 8.38 | 8.78 | 8.13 | 8.26 | 8.26 | 3.25% | 326,873 |
| Feb 25, 2025 | 8.87 | 9.02 | 7.80 | 8.00 | 8.00 | -11.21% | 1,119,767 |
| Feb 24, 2025 | 9.07 | 9.16 | 8.55 | 9.01 | 9.01 | -0.88% | 397,839 |
| Feb 21, 2025 | 9.34 | 9.57 | 9.01 | 9.09 | 9.09 | -2.57% | 284,457 |
| Feb 20, 2025 | 9.28 | 9.49 | 9.22 | 9.33 | 9.33 | 0.11% | 205,059 |
| Feb 19, 2025 | 9.50 | 9.55 | 9.08 | 9.32 | 9.32 | 0.32% | 345,858 |
| Feb 18, 2025 | 9.59 | 10.07 | 9.10 | 9.29 | 9.29 | -2.52% | 503,473 |
| Feb 14, 2025 | 9.71 | 10.59 | 9.36 | 9.53 | 9.53 | 0.63% | 806,777 |
| Feb 13, 2025 | 9.24 | 9.78 | 9.24 | 9.47 | 9.47 | 1.18% | 407,556 |
| Feb 12, 2025 | 9.38 | 9.57 | 9.14 | 9.36 | 9.36 | -0.32% | 178,149 |
| Feb 11, 2025 | 9.36 | 9.45 | 9.22 | 9.39 | 9.39 | 0.21% | 165,402 |
| Feb 10, 2025 | 9.00 | 9.43 | 8.83 | 9.37 | 9.37 | 4.11% | 214,312 |
| Feb 7, 2025 | 9.40 | 9.63 | 8.90 | 9.00 | 9.00 | -4.36% | 337,548 |