Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
12.39
+0.17 (1.39%)
At close: Sep 8, 2026, 4:00 PM EDT
12.50
+0.28 (2.29%)
Pre-market: Sep 9, 2026, 8:23 AM EDT
Cybin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 7.20 | 7.40 | 7.08 | 7.11 | 7.11 | -1.93% | 1,296,719 |
| Jul 17, 2026 | 7.05 | 7.38 | 6.77 | 7.25 | 7.25 | 2.98% | 3,109,300 |
| Jul 16, 2026 | 6.93 | 7.48 | 6.92 | 7.04 | 7.04 | 8.14% | 3,780,989 |
| Jul 15, 2026 | 6.77 | 6.78 | 6.40 | 6.51 | 6.51 | -2.54% | 766,161 |
| Jul 14, 2026 | 6.51 | 6.80 | 6.45 | 6.68 | 6.68 | -0.30% | 709,193 |
| Jul 13, 2026 | 6.85 | 7.11 | 6.50 | 6.70 | 6.70 | -2.47% | 2,073,059 |
| Jul 10, 2026 | 6.60 | 6.97 | 6.38 | 6.87 | 6.87 | 3.62% | 1,525,452 |
| Jul 9, 2026 | 6.16 | 6.73 | 6.05 | 6.63 | 6.63 | 6.42% | 1,902,666 |
| Jul 8, 2026 | 5.91 | 6.25 | 5.80 | 6.23 | 6.23 | 3.32% | 1,068,285 |
| Jul 7, 2026 | 5.83 | 6.15 | 5.77 | 6.03 | 6.03 | 2.38% | 868,362 |
| Jul 6, 2026 | 6.24 | 6.28 | 5.87 | 5.89 | 5.89 | -5.61% | 769,953 |
| Jul 2, 2026 | 6.23 | 6.51 | 6.16 | 6.24 | 6.24 | -0.64% | 909,920 |
| Jul 1, 2026 | 6.54 | 6.63 | 6.26 | 6.28 | 6.28 | -4.99% | 1,095,865 |
| Jun 30, 2026 | 6.88 | 7.06 | 6.57 | 6.61 | 6.61 | -3.92% | 1,433,801 |
| Jun 29, 2026 | 6.66 | 6.90 | 6.55 | 6.88 | 6.88 | 6.17% | 1,758,135 |