Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
6.77
-0.36 (-5.05%)
At close: Jan 29, 2026, 4:00 PM EST
6.77
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:00 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.11 | 7.14 | 6.67 | 6.84 | - | -4.07% | 249,881 |
| 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 |
| Dec 24, 2025 | 7.59 | 8.25 | 7.50 | 8.16 | 8.16 | 3.95% | 1,039,268 |
| Dec 23, 2025 | 7.11 | 7.92 | 7.02 | 7.85 | 7.85 | 9.48% | 1,705,825 |
| Dec 22, 2025 | 7.25 | 7.37 | 6.94 | 7.17 | 7.17 | -0.14% | 642,141 |
| Dec 19, 2025 | 6.80 | 7.21 | 6.77 | 7.18 | 7.18 | 6.06% | 1,253,878 |
| Dec 18, 2025 | 6.98 | 7.21 | 6.74 | 6.77 | 6.77 | -0.29% | 718,487 |
| Dec 17, 2025 | 6.79 | 7.03 | 6.58 | 6.79 | 6.79 | 1.95% | 842,511 |
| Dec 16, 2025 | 6.62 | 6.81 | 6.53 | 6.66 | 6.66 | - | 423,296 |
| Dec 15, 2025 | 6.90 | 7.06 | 6.56 | 6.66 | 6.66 | -0.30% | 703,947 |
| Dec 12, 2025 | 6.35 | 6.84 | 6.35 | 6.68 | 6.68 | 6.03% | 898,473 |
| Dec 11, 2025 | 6.01 | 6.43 | 5.95 | 6.30 | 6.30 | 5.53% | 1,017,684 |
| Dec 10, 2025 | 5.79 | 6.01 | 5.70 | 5.97 | 5.97 | 3.83% | 804,468 |
| Dec 9, 2025 | 5.91 | 6.02 | 5.74 | 5.75 | 5.75 | -2.71% | 435,289 |
| Dec 8, 2025 | 6.05 | 6.06 | 5.61 | 5.91 | 5.91 | -1.34% | 703,992 |
| Dec 5, 2025 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | 0.67% | 412,860 |
| Dec 4, 2025 | 5.70 | 6.00 | 5.64 | 5.95 | 5.95 | 5.68% | 644,862 |
| Dec 3, 2025 | 5.82 | 5.85 | 5.60 | 5.63 | 5.63 | 2.18% | 773,086 |
| Dec 2, 2025 | 6.00 | 6.04 | 5.50 | 5.51 | 5.51 | -8.17% | 996,807 |
| Dec 1, 2025 | 6.10 | 6.20 | 5.93 | 6.00 | 6.00 | -2.91% | 480,994 |
| Nov 28, 2025 | 6.05 | 6.23 | 6.05 | 6.18 | 6.18 | 2.49% | 434,632 |
| Nov 26, 2025 | 6.18 | 6.18 | 5.92 | 6.03 | 6.03 | -2.27% | 541,064 |
| Nov 25, 2025 | 5.87 | 6.19 | 5.78 | 6.17 | 6.17 | 4.75% | 544,588 |
| Nov 24, 2025 | 5.66 | 5.95 | 5.61 | 5.89 | 5.89 | 5.37% | 365,328 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.52 | 5.59 | 5.59 | -4.44% | 621,765 |
| Nov 20, 2025 | 6.02 | 6.05 | 5.81 | 5.85 | 5.85 | -1.35% | 570,033 |
| Nov 19, 2025 | 6.03 | 6.30 | 5.71 | 5.93 | 5.93 | -1.50% | 807,265 |
| Nov 18, 2025 | 6.00 | 6.16 | 5.89 | 6.02 | 6.02 | -0.82% | 548,595 |
| Nov 17, 2025 | 5.90 | 6.18 | 5.86 | 6.07 | 6.07 | 2.36% | 458,789 |