Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
12.69
+0.10 (0.79%)
Sep 29, 2026, 11:28 AM EDT - Market open
Cybin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 12.60 | 12.95 | 12.44 | 12.83 | - | 1.91% | 256,813 |
| Sep 28, 2026 | 12.50 | 12.78 | 12.09 | 12.59 | 12.59 | -0.16% | 982,560 |
| Sep 25, 2026 | 12.76 | 12.87 | 12.54 | 12.61 | 12.61 | 0.16% | 802,729 |
| Sep 24, 2026 | 12.80 | 12.88 | 12.28 | 12.59 | 12.59 | -3.30% | 1,455,630 |
| Sep 23, 2026 | 13.60 | 13.61 | 12.82 | 13.02 | 13.02 | -5.03% | 1,835,117 |
| Sep 22, 2026 | 14.01 | 14.24 | 13.40 | 13.71 | 13.71 | 0.37% | 2,390,495 |
| Sep 21, 2026 | 12.65 | 14.05 | 12.65 | 13.66 | 13.66 | 10.43% | 2,825,409 |
| Sep 18, 2026 | 15.15 | 15.15 | 12.10 | 12.37 | 12.37 | -11.77% | 5,633,821 |
| Sep 17, 2026 | 13.68 | 14.17 | 13.12 | 14.02 | 14.02 | 4.08% | 3,042,074 |
| Sep 16, 2026 | 13.30 | 13.69 | 13.16 | 13.47 | 13.47 | 2.67% | 905,473 |
| Sep 15, 2026 | 13.62 | 13.64 | 12.99 | 13.12 | 13.12 | -3.60% | 1,190,510 |
| Sep 14, 2026 | 12.87 | 13.72 | 12.77 | 13.61 | 13.61 | 4.93% | 1,591,337 |
| Sep 11, 2026 | 13.27 | 13.52 | 12.61 | 12.97 | 12.97 | 1.01% | 1,145,571 |
| Sep 10, 2026 | 13.76 | 13.92 | 12.78 | 12.84 | 12.84 | -6.14% | 1,741,366 |
| Sep 9, 2026 | 12.31 | 13.88 | 12.18 | 13.68 | 13.68 | 10.41% | 1,716,028 |
| Sep 8, 2026 | 12.20 | 12.73 | 11.92 | 12.39 | 12.39 | 1.39% | 1,624,904 |
| Sep 4, 2026 | 11.81 | 12.26 | 11.44 | 12.22 | 12.22 | 3.82% | 1,023,423 |
| Sep 3, 2026 | 11.98 | 12.01 | 11.39 | 11.77 | 11.77 | -1.51% | 820,312 |
| Sep 2, 2026 | 11.54 | 12.04 | 11.42 | 11.95 | 11.95 | 3.02% | 2,115,148 |
| Sep 1, 2026 | 11.76 | 12.17 | 11.50 | 11.60 | 11.60 | -1.36% | 1,140,100 |
| Aug 31, 2026 | 11.97 | 12.19 | 11.26 | 11.76 | 11.76 | -3.45% | 1,478,034 |
| Aug 28, 2026 | 13.31 | 13.31 | 12.13 | 12.18 | 12.18 | -8.01% | 1,455,254 |
| Aug 27, 2026 | 13.70 | 13.84 | 13.11 | 13.24 | 13.24 | -2.86% | 863,858 |
| Aug 26, 2026 | 14.19 | 14.28 | 13.59 | 13.63 | 13.63 | -2.54% | 1,559,908 |
| Aug 25, 2026 | 13.16 | 14.35 | 13.04 | 13.99 | 13.99 | 7.41% | 3,006,289 |
| Aug 24, 2026 | 12.70 | 13.24 | 11.94 | 13.02 | 13.02 | 3.42% | 1,864,146 |
| Aug 21, 2026 | 12.58 | 12.95 | 12.47 | 12.59 | 12.59 | 0.96% | 2,165,244 |
| Aug 20, 2026 | 12.08 | 12.72 | 12.02 | 12.47 | 12.47 | 5.86% | 1,822,276 |
| Aug 19, 2026 | 11.88 | 12.05 | 11.62 | 11.78 | 11.78 | 0.94% | 734,630 |
| Aug 18, 2026 | 11.56 | 11.77 | 11.17 | 11.67 | 11.67 | 0.86% | 994,054 |
| Aug 17, 2026 | 11.92 | 12.05 | 11.50 | 11.57 | 11.57 | -3.50% | 1,298,386 |
| Aug 14, 2026 | 11.55 | 12.03 | 11.11 | 11.99 | 11.99 | 4.72% | 1,524,729 |
| Aug 13, 2026 | 11.62 | 11.95 | 11.38 | 11.45 | 11.45 | -0.35% | 1,940,081 |
| Aug 12, 2026 | 10.76 | 11.57 | 10.71 | 11.49 | 11.49 | 13.88% | 3,237,440 |
| Aug 11, 2026 | 10.10 | 10.35 | 9.92 | 10.09 | 10.09 | 0.80% | 988,041 |
| Aug 10, 2026 | 11.48 | 11.60 | 9.84 | 10.01 | 10.01 | -13.78% | 3,129,023 |
| Aug 7, 2026 | 11.21 | 11.62 | 11.05 | 11.61 | 11.61 | 4.59% | 1,739,908 |
| Aug 6, 2026 | 10.58 | 11.48 | 10.52 | 11.10 | 11.10 | 5.41% | 3,619,370 |
| Aug 5, 2026 | 9.31 | 10.61 | 9.25 | 10.53 | 10.53 | 13.47% | 2,814,461 |
| Aug 4, 2026 | 8.21 | 9.40 | 8.09 | 9.28 | 9.28 | 15.14% | 3,632,874 |
| Aug 3, 2026 | 7.90 | 8.14 | 7.51 | 8.06 | 8.06 | 3.07% | 1,199,700 |
| Jul 31, 2026 | 8.13 | 8.13 | 7.78 | 7.82 | 7.82 | -3.93% | 687,065 |
| Jul 30, 2026 | 7.97 | 8.19 | 7.88 | 8.14 | 8.14 | 2.91% | 862,377 |
| Jul 29, 2026 | 7.58 | 8.23 | 7.40 | 7.91 | 7.91 | 4.08% | 1,825,255 |
| Jul 28, 2026 | 7.55 | 7.66 | 7.34 | 7.60 | 7.60 | -1.30% | 861,172 |
| Jul 27, 2026 | 7.82 | 8.04 | 7.67 | 7.70 | 7.70 | 1.05% | 1,013,492 |
| Jul 24, 2026 | 7.79 | 7.88 | 7.35 | 7.62 | 7.62 | -1.42% | 1,230,801 |
| Jul 23, 2026 | 7.78 | 8.16 | 7.67 | 7.73 | 7.73 | -1.15% | 990,484 |
| Jul 22, 2026 | 7.99 | 8.17 | 7.63 | 7.82 | 7.82 | -3.46% | 2,049,439 |
| Jul 21, 2026 | 7.40 | 8.45 | 7.32 | 8.10 | 8.10 | 13.92% | 5,632,231 |