Skip to main content
Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
9.33
+0.01 (0.11%)
At close: Feb 20, 2025, 4:00 PM
9.31
-0.02 (-0.21%)
After-hours: Feb 20, 2025, 7:53 PM EST

Cybin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20259.289.499.229.339.330.11%204,046
Feb 19, 20259.509.559.089.329.320.32%345,858
Feb 18, 20259.5910.079.109.299.29-2.52%503,473
Feb 14, 20259.7110.599.369.539.530.63%806,777
Feb 13, 20259.249.789.249.479.471.18%407,556
Feb 12, 20259.389.579.149.369.36-0.32%178,149
Feb 11, 20259.369.459.229.399.390.21%165,402
Feb 10, 20259.009.438.839.379.374.11%214,312
Feb 7, 20259.409.638.909.009.00-4.36%337,548
Feb 6, 20259.949.989.209.419.41-4.76%457,290
Feb 5, 20259.9510.419.519.889.880.51%843,849
Feb 4, 202510.0010.729.619.839.83-0.10%881,733
Feb 3, 20259.7010.089.589.849.84-0.71%271,984
Jan 31, 202510.0410.239.789.919.91-0.70%172,810
Jan 30, 20259.9910.239.719.989.981.22%220,393
Jan 29, 20259.7810.109.709.869.860.92%178,796
Jan 28, 20259.6910.009.609.779.771.88%167,086
Jan 27, 20259.889.909.359.599.59-4.39%180,956
Jan 24, 202510.1910.269.9010.0310.03-1.57%185,042
Jan 23, 202510.0510.409.8210.1910.191.80%267,457
Jan 22, 20259.6610.019.3810.0110.014.05%152,134
Jan 21, 20259.239.628.969.629.625.37%299,146
Jan 17, 20259.059.378.909.139.132.24%167,616
Jan 16, 20259.179.248.838.938.93-3.15%110,263
Jan 15, 20258.909.418.909.229.224.42%212,161
Jan 14, 20258.928.988.638.838.83-0.79%128,926
Jan 13, 20258.899.088.638.908.900.11%168,687
Jan 10, 20259.509.568.828.898.89-7.01%215,365
Jan 8, 20259.859.989.339.569.56-4.69%184,550
Jan 7, 202510.7010.739.8610.0310.03-5.82%252,308
Jan 6, 202510.2810.6510.1310.6510.655.45%206,199
Jan 3, 20259.4110.309.4110.1010.107.33%228,292
Jan 2, 20258.879.448.879.419.416.69%228,201
Dec 31, 20248.959.128.658.828.82-2.00%211,572
Dec 30, 20249.019.158.399.009.00-1.64%375,885
Dec 27, 20249.069.508.989.159.150.99%195,374
Dec 26, 20249.509.628.979.069.06-4.93%246,960
Dec 24, 20249.509.539.359.539.53-0.10%105,124
Dec 23, 20249.619.639.369.549.54-0.73%164,295
Dec 20, 20249.289.679.119.619.613.11%393,947
Dec 19, 20249.389.609.169.329.32-1.48%224,309
Dec 18, 20249.459.699.209.469.46-0.11%240,613
Dec 17, 20249.899.959.339.479.47-4.44%190,992
Dec 16, 20249.7410.069.749.919.911.33%148,608
Dec 13, 202410.0210.049.509.789.78-2.59%234,627
Dec 12, 202410.0610.309.7110.0410.04-2.33%242,070
Dec 11, 202410.3710.3710.0310.2810.28-0.39%178,406
Dec 10, 202410.5010.6110.1410.3210.32-1.24%179,080
Dec 9, 202410.8010.8010.2610.4510.45-3.24%221,150
Dec 6, 202410.7110.8010.4410.8010.801.50%201,191
Dec 5, 202410.3810.6910.2110.6410.642.01%190,766
Dec 4, 202410.6410.6810.2610.4310.43-1.32%232,560
Dec 3, 202410.2011.089.9510.5710.575.70%467,387
Dec 2, 202410.5011.0010.0010.0010.00-3.66%331,195
Nov 29, 202410.4211.0310.2810.3810.381.27%291,239
Nov 27, 202410.7510.7510.2010.2510.25-4.30%204,919
Nov 26, 202410.6310.9010.3810.7110.710.66%279,658
Nov 25, 202410.0110.909.8510.6410.648.35%510,719
Nov 22, 202410.2410.339.169.829.82-3.35%884,749
Nov 21, 202411.2511.399.9510.1610.16-8.96%965,777
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