Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
5.31
-0.03 (-0.56%)
At close: May 8, 2026, 4:00 PM EDT
5.32
+0.01 (0.19%)
After-hours: May 8, 2026, 7:49 PM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.36 | 5.44 | 5.16 | 5.31 | 5.31 | -0.56% | 603,501 |
| May 7, 2026 | 5.37 | 5.47 | 5.20 | 5.34 | 5.34 | -3.61% | 595,931 |
| May 6, 2026 | 5.23 | 5.54 | 5.22 | 5.54 | 5.54 | 6.13% | 701,338 |
| May 5, 2026 | 5.34 | 5.55 | 5.20 | 5.22 | 5.22 | -1.32% | 478,946 |
| May 4, 2026 | 5.08 | 5.55 | 5.05 | 5.29 | 5.29 | 2.72% | 2,429,559 |
| May 1, 2026 | 5.31 | 5.37 | 5.11 | 5.15 | 5.15 | -3.01% | 691,891 |
| Apr 30, 2026 | 4.97 | 5.33 | 4.92 | 5.31 | 5.31 | 8.15% | 821,491 |
| Apr 29, 2026 | 5.18 | 5.21 | 4.88 | 4.91 | 4.91 | -4.84% | 1,294,605 |
| Apr 28, 2026 | 5.38 | 5.50 | 5.14 | 5.16 | 5.16 | -4.44% | 1,241,914 |
| Apr 27, 2026 | 5.65 | 6.26 | 5.36 | 5.40 | 5.40 | -3.74% | 1,725,947 |
| Apr 24, 2026 | 5.95 | 6.18 | 5.51 | 5.61 | 5.61 | -2.43% | 1,921,830 |
| Apr 23, 2026 | 5.72 | 6.08 | 5.70 | 5.75 | 5.75 | -0.35% | 2,037,583 |
| Apr 22, 2026 | 5.01 | 5.95 | 4.99 | 5.77 | 5.77 | 17.04% | 2,533,549 |
| Apr 21, 2026 | 5.61 | 5.62 | 4.85 | 4.93 | 4.93 | -12.12% | 3,543,343 |
| Apr 20, 2026 | 5.85 | 6.00 | 5.55 | 5.61 | 5.61 | 2.00% | 9,095,897 |
| Apr 17, 2026 | 5.65 | 5.79 | 5.45 | 5.50 | 5.50 | - | 988,225 |
| Apr 16, 2026 | 5.54 | 5.74 | 5.44 | 5.50 | 5.50 | - | 1,293,603 |
| Apr 15, 2026 | 5.57 | 5.57 | 5.43 | 5.50 | 5.50 | 0.73% | 445,146 |
| Apr 14, 2026 | 5.46 | 5.65 | 5.44 | 5.46 | 5.46 | 0.55% | 799,964 |
| Apr 13, 2026 | 5.25 | 5.51 | 5.17 | 5.43 | 5.43 | 4.02% | 688,905 |
| Apr 10, 2026 | 5.22 | 5.27 | 5.10 | 5.22 | 5.22 | -0.38% | 415,232 |
| Apr 9, 2026 | 5.21 | 5.30 | 5.15 | 5.24 | 5.24 | -0.19% | 316,296 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.21 | 5.25 | 5.25 | - | 427,567 |
| Apr 7, 2026 | 5.25 | 5.34 | 5.01 | 5.25 | 5.25 | -0.19% | 560,125 |
| Apr 6, 2026 | 5.17 | 5.42 | 5.12 | 5.26 | 5.26 | 2.73% | 792,526 |
| Apr 2, 2026 | 4.86 | 5.26 | 4.80 | 5.12 | 5.12 | 2.61% | 895,334 |
| Apr 1, 2026 | 4.92 | 5.14 | 4.90 | 4.99 | 4.99 | 3.96% | 658,426 |
| Mar 31, 2026 | 4.35 | 4.87 | 4.35 | 4.80 | 4.80 | 11.11% | 757,436 |
| Mar 30, 2026 | 4.57 | 4.64 | 4.29 | 4.32 | 4.32 | -4.42% | 682,636 |
| Mar 27, 2026 | 4.65 | 4.78 | 4.50 | 4.52 | 4.52 | -2.80% | 561,333 |
| Mar 26, 2026 | 4.78 | 5.09 | 4.65 | 4.65 | 4.65 | -2.11% | 1,504,457 |
| Mar 25, 2026 | 4.61 | 4.83 | 4.60 | 4.75 | 4.75 | 5.32% | 717,971 |
| Mar 24, 2026 | 4.52 | 4.58 | 4.41 | 4.51 | 4.51 | -0.66% | 454,425 |
| Mar 23, 2026 | 4.62 | 4.77 | 4.53 | 4.54 | 4.54 | -1.73% | 686,171 |
| Mar 20, 2026 | 4.83 | 4.95 | 4.59 | 4.62 | 4.62 | -3.95% | 474,791 |
| Mar 19, 2026 | 4.67 | 4.83 | 4.59 | 4.81 | 4.81 | 1.26% | 545,181 |
| Mar 18, 2026 | 4.80 | 4.89 | 4.69 | 4.75 | 4.75 | -2.26% | 487,720 |
| Mar 17, 2026 | 4.74 | 4.87 | 4.59 | 4.86 | 4.86 | 3.62% | 804,145 |
| Mar 16, 2026 | 4.86 | 4.96 | 4.52 | 4.69 | 4.69 | 1.08% | 1,048,554 |
| Mar 13, 2026 | 5.20 | 5.35 | 4.64 | 4.64 | 4.64 | -9.55% | 1,587,875 |
| Mar 12, 2026 | 5.30 | 5.51 | 5.09 | 5.13 | 5.13 | -4.65% | 939,250 |
| Mar 11, 2026 | 5.78 | 5.85 | 5.37 | 5.38 | 5.38 | -6.27% | 771,245 |
| Mar 10, 2026 | 5.69 | 5.80 | 5.41 | 5.74 | 5.74 | 3.99% | 940,247 |
| Mar 9, 2026 | 5.06 | 5.57 | 4.93 | 5.52 | 5.52 | 5.14% | 1,118,588 |
| Mar 6, 2026 | 5.64 | 5.65 | 5.24 | 5.25 | 5.25 | -6.91% | 2,235,041 |
| Mar 5, 2026 | 6.45 | 6.80 | 5.27 | 5.64 | 5.64 | -33.88% | 9,169,972 |
| Mar 4, 2026 | 7.90 | 8.55 | 7.83 | 8.53 | 8.53 | 7.97% | 627,717 |
| Mar 3, 2026 | 7.50 | 8.10 | 7.22 | 7.90 | 7.90 | 3.81% | 589,703 |
| Mar 2, 2026 | 7.15 | 7.76 | 7.01 | 7.61 | 7.61 | 3.54% | 406,289 |
| Feb 27, 2026 | 7.65 | 7.76 | 7.22 | 7.35 | 7.35 | -5.28% | 337,725 |