Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
6.88
+0.25 (3.77%)
Jul 10, 2026, 2:44 PM EDT - Market open
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.60 | 6.79 | 6.38 | 6.73 | - | 1.43% | 716,414 |
| Jul 9, 2026 | 6.16 | 6.73 | 6.05 | 6.63 | 6.63 | 6.42% | 1,886,738 |
| Jul 8, 2026 | 5.91 | 6.25 | 5.80 | 6.23 | 6.23 | 3.32% | 1,055,176 |
| Jul 7, 2026 | 5.83 | 6.15 | 5.77 | 6.03 | 6.03 | 2.38% | 852,874 |
| Jul 6, 2026 | 6.24 | 6.28 | 5.87 | 5.89 | 5.89 | -5.61% | 754,549 |
| Jul 2, 2026 | 6.23 | 6.51 | 6.16 | 6.24 | 6.24 | -0.64% | 909,791 |
| 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 |
| Jun 26, 2026 | 5.90 | 6.60 | 5.88 | 6.48 | 6.48 | 7.64% | 2,915,055 |
| Jun 25, 2026 | 5.14 | 6.34 | 5.12 | 6.02 | 6.02 | 18.27% | 7,125,735 |
| Jun 24, 2026 | 5.21 | 5.40 | 4.96 | 5.09 | 5.09 | 4.95% | 3,211,382 |
| Jun 23, 2026 | 4.80 | 5.05 | 4.75 | 4.85 | 4.85 | - | 467,040 |
| Jun 22, 2026 | 4.84 | 5.10 | 4.80 | 4.85 | 4.85 | 3.85% | 746,255 |
| Jun 18, 2026 | 4.62 | 4.76 | 4.45 | 4.67 | 4.67 | 1.97% | 455,994 |
| Jun 17, 2026 | 4.31 | 4.63 | 4.24 | 4.58 | 4.58 | 6.76% | 728,578 |
| Jun 16, 2026 | 4.21 | 4.30 | 4.08 | 4.29 | 4.29 | 0.94% | 516,565 |
| Jun 15, 2026 | 4.40 | 4.57 | 4.21 | 4.25 | 4.25 | -1.16% | 613,091 |
| Jun 12, 2026 | 4.05 | 4.36 | 4.01 | 4.30 | 4.30 | 6.17% | 519,337 |
| Jun 11, 2026 | 3.94 | 4.12 | 3.90 | 4.05 | 4.05 | 4.65% | 543,854 |
| Jun 10, 2026 | 3.90 | 4.05 | 3.85 | 3.87 | 3.87 | -1.28% | 403,623 |
| Jun 9, 2026 | 4.07 | 4.18 | 3.76 | 3.92 | 3.92 | -2.24% | 816,320 |
| Jun 8, 2026 | 4.16 | 4.26 | 4.00 | 4.01 | 4.01 | -3.37% | 426,513 |
| Jun 5, 2026 | 4.45 | 4.50 | 4.07 | 4.15 | 4.15 | -6.32% | 829,852 |
| Jun 4, 2026 | 4.32 | 4.55 | 4.32 | 4.43 | 4.43 | 3.02% | 504,215 |
| Jun 3, 2026 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -5.49% | 517,378 |
| Jun 2, 2026 | 4.72 | 4.75 | 4.53 | 4.55 | 4.55 | -2.99% | 780,191 |
| Jun 1, 2026 | 4.51 | 4.72 | 4.39 | 4.69 | 4.69 | 3.08% | 680,137 |
| May 29, 2026 | 4.49 | 4.58 | 4.40 | 4.55 | 4.55 | 1.34% | 385,033 |
| May 28, 2026 | 4.39 | 4.50 | 4.33 | 4.49 | 4.49 | 1.35% | 325,237 |
| May 27, 2026 | 4.42 | 4.56 | 4.40 | 4.43 | 4.43 | - | 689,334 |
| May 26, 2026 | 4.61 | 4.61 | 4.39 | 4.43 | 4.43 | -5.34% | 639,759 |
| May 22, 2026 | 4.66 | 4.81 | 4.61 | 4.68 | 4.68 | 1.74% | 593,039 |
| May 21, 2026 | 4.39 | 4.66 | 4.29 | 4.60 | 4.60 | 5.99% | 1,063,291 |
| May 20, 2026 | 4.22 | 4.41 | 4.18 | 4.34 | 4.34 | 3.83% | 542,212 |
| May 19, 2026 | 4.45 | 4.49 | 4.15 | 4.18 | 4.18 | -5.86% | 916,463 |
| May 18, 2026 | 4.79 | 4.85 | 4.41 | 4.44 | 4.44 | -4.93% | 1,031,362 |
| May 15, 2026 | 4.98 | 4.99 | 4.64 | 4.67 | 4.67 | -7.71% | 992,626 |
| May 14, 2026 | 5.17 | 5.23 | 5.00 | 5.06 | 5.06 | -2.32% | 453,253 |
| May 13, 2026 | 5.06 | 5.24 | 5.00 | 5.18 | 5.18 | 2.37% | 423,250 |
| May 12, 2026 | 5.06 | 5.11 | 4.98 | 5.06 | 5.06 | -0.78% | 484,150 |
| May 11, 2026 | 5.30 | 5.35 | 5.04 | 5.10 | 5.10 | -3.95% | 777,904 |
| May 8, 2026 | 5.36 | 5.44 | 5.16 | 5.31 | 5.31 | -0.56% | 619,729 |
| May 7, 2026 | 5.37 | 5.47 | 5.20 | 5.34 | 5.34 | -3.61% | 596,125 |
| May 6, 2026 | 5.23 | 5.54 | 5.22 | 5.54 | 5.54 | 6.13% | 716,024 |
| May 5, 2026 | 5.34 | 5.55 | 5.20 | 5.22 | 5.22 | -1.32% | 497,736 |
| May 4, 2026 | 5.08 | 5.55 | 5.05 | 5.29 | 5.29 | 2.72% | 2,443,444 |
| May 1, 2026 | 5.31 | 5.37 | 5.11 | 5.15 | 5.15 | -3.01% | 705,768 |
| Apr 30, 2026 | 4.97 | 5.33 | 4.92 | 5.31 | 5.31 | 8.15% | 851,807 |
| Apr 29, 2026 | 5.18 | 5.21 | 4.88 | 4.91 | 4.91 | -4.84% | 1,315,170 |