Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
5.74
+0.22 (3.99%)
At close: Mar 10, 2026, 4:00 PM EDT
5.76
+0.02 (0.35%)
Pre-market: Mar 11, 2026, 5:22 AM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.69 | 5.80 | 5.41 | 5.74 | 5.74 | 3.99% | 937,895 |
| Mar 9, 2026 | 5.06 | 5.57 | 4.93 | 5.52 | 5.52 | 5.14% | 1,045,723 |
| Mar 6, 2026 | 5.64 | 5.65 | 5.24 | 5.25 | 5.25 | -6.91% | 2,228,201 |
| Mar 5, 2026 | 6.45 | 6.80 | 5.27 | 5.64 | 5.64 | -33.88% | 9,138,639 |
| Mar 4, 2026 | 7.90 | 8.55 | 7.83 | 8.53 | 8.53 | 7.97% | 609,987 |
| Mar 3, 2026 | 7.50 | 8.10 | 7.22 | 7.90 | 7.90 | 3.81% | 576,209 |
| Mar 2, 2026 | 7.15 | 7.76 | 7.01 | 7.61 | 7.61 | 3.54% | 395,694 |
| Feb 27, 2026 | 7.65 | 7.76 | 7.22 | 7.35 | 7.35 | -5.28% | 322,661 |
| Feb 26, 2026 | 7.71 | 7.83 | 7.20 | 7.76 | 7.76 | 0.91% | 463,796 |
| Feb 25, 2026 | 7.36 | 7.82 | 7.18 | 7.69 | 7.69 | 4.34% | 805,130 |
| Feb 24, 2026 | 6.73 | 7.42 | 6.62 | 7.37 | 7.37 | 9.51% | 735,202 |
| Feb 23, 2026 | 6.85 | 6.85 | 6.44 | 6.73 | 6.73 | -1.17% | 609,232 |
| Feb 20, 2026 | 6.86 | 7.24 | 6.70 | 6.81 | 6.81 | -1.30% | 395,705 |
| Feb 19, 2026 | 7.09 | 7.34 | 6.76 | 6.90 | 6.90 | -2.82% | 660,129 |
| Feb 18, 2026 | 6.80 | 7.37 | 6.75 | 7.10 | 7.10 | 5.03% | 753,879 |
| Feb 17, 2026 | 6.40 | 7.15 | 6.40 | 6.76 | 6.76 | 11.00% | 1,073,688 |
| Feb 13, 2026 | 6.04 | 6.20 | 5.98 | 6.09 | 6.09 | 2.87% | 292,438 |
| Feb 12, 2026 | 6.56 | 6.65 | 5.88 | 5.92 | 5.92 | -8.78% | 475,999 |
| Feb 11, 2026 | 6.37 | 6.54 | 6.03 | 6.49 | 6.49 | 1.25% | 641,042 |
| Feb 10, 2026 | 6.70 | 7.19 | 6.39 | 6.41 | 6.41 | 1.42% | 1,120,554 |
| Feb 9, 2026 | 6.10 | 6.42 | 5.76 | 6.32 | 6.32 | 5.69% | 701,182 |
| Feb 6, 2026 | 6.00 | 6.24 | 5.80 | 5.98 | 5.98 | 2.05% | 715,187 |
| Feb 5, 2026 | 6.32 | 6.42 | 5.78 | 5.86 | 5.86 | -7.86% | 809,270 |
| Feb 4, 2026 | 6.62 | 6.75 | 6.08 | 6.36 | 6.36 | -4.22% | 655,433 |
| Feb 3, 2026 | 7.00 | 7.10 | 6.45 | 6.64 | 6.64 | -3.35% | 246,888 |
| Feb 2, 2026 | 6.52 | 7.12 | 6.10 | 6.87 | 6.87 | 3.78% | 587,630 |
| Jan 30, 2026 | 6.67 | 6.89 | 6.52 | 6.62 | 6.62 | -2.22% | 456,929 |
| Jan 29, 2026 | 7.11 | 7.14 | 6.67 | 6.77 | 6.77 | -5.05% | 345,220 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.03 | 7.13 | 7.13 | -1.66% | 163,857 |
| Jan 27, 2026 | 7.28 | 7.38 | 7.09 | 7.25 | 7.25 | -1.09% | 290,430 |
| Jan 26, 2026 | 7.50 | 7.55 | 7.08 | 7.33 | 7.33 | -2.79% | 312,012 |
| Jan 23, 2026 | 7.71 | 7.77 | 7.45 | 7.54 | 7.54 | -2.20% | 265,051 |
| Jan 22, 2026 | 7.56 | 7.89 | 7.56 | 7.71 | 7.71 | 2.12% | 228,027 |
| Jan 21, 2026 | 7.58 | 8.00 | 7.46 | 7.55 | 7.55 | -1.69% | 331,630 |
| Jan 20, 2026 | 7.49 | 7.78 | 7.33 | 7.68 | 7.68 | -0.78% | 369,089 |
| Jan 16, 2026 | 7.80 | 8.08 | 7.61 | 7.74 | 7.74 | -1.40% | 303,273 |
| Jan 15, 2026 | 8.07 | 8.23 | 7.78 | 7.85 | 7.85 | -3.56% | 512,255 |
| Jan 14, 2026 | 7.73 | 8.18 | 7.63 | 8.14 | 8.14 | 5.30% | 776,971 |
| Jan 13, 2026 | 7.30 | 7.75 | 7.30 | 7.73 | 7.73 | 4.74% | 338,916 |
| Jan 12, 2026 | 7.54 | 7.62 | 7.14 | 7.38 | 7.38 | -1.99% | 387,567 |
| Jan 9, 2026 | 7.41 | 7.79 | 7.30 | 7.53 | 7.53 | 2.17% | 572,224 |
| Jan 8, 2026 | 7.20 | 7.47 | 7.17 | 7.37 | 7.37 | 1.24% | 301,618 |
| Jan 7, 2026 | 7.40 | 7.55 | 6.86 | 7.28 | 7.28 | -2.15% | 703,151 |
| Jan 6, 2026 | 7.62 | 8.03 | 7.39 | 7.44 | 7.44 | -3.75% | 730,128 |
| Jan 5, 2026 | 8.97 | 8.97 | 7.69 | 7.73 | 7.73 | -6.64% | 866,228 |
| Jan 2, 2026 | 8.27 | 8.38 | 8.14 | 8.28 | 8.28 | 1.22% | 717,701 |
| Dec 31, 2025 | 8.00 | 8.40 | 7.85 | 8.18 | 8.18 | -4.55% | 1,192,659 |
| Dec 30, 2025 | 9.00 | 9.12 | 8.41 | 8.57 | 8.57 | -1.61% | 1,701,579 |
| Dec 29, 2025 | 8.30 | 8.74 | 8.28 | 8.71 | 8.71 | 4.44% | 1,480,543 |
| Dec 26, 2025 | 8.17 | 8.40 | 8.00 | 8.34 | 8.34 | 2.21% | 1,025,258 |