Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cybin Inc. Common Shares (NY: CYBN )

7.300 -0.040 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 7.460 7.640 7.200 7.300 217,668 -0.04(-0.54%)
Mar 12, 2025 7.280 7.460 7.140 7.340 222,838 +0.19(+2.66%)
Mar 11, 2025 7.280 7.430 7.100 7.150 133,440 -0.18(-2.46%)
Mar 10, 2025 7.160 7.330 7.000 7.330 221,056 +0.04(+0.55%)
Mar 07, 2025 7.480 7.587 7.160 7.290 181,285 -0.17(-2.28%)
Mar 06, 2025 7.580 7.850 7.290 7.460 139,447 -0.35(-4.48%)
Mar 05, 2025 7.550 8.000 7.500 7.810 136,816 +0.35(+4.69%)
Mar 04, 2025 7.220 7.650 6.810 7.460 292,390 +0.16(+2.19%)
Mar 03, 2025 8.230 8.475 7.280 7.300 286,857 -0.86(-10.54%)
Feb 28, 2025 8.230 8.430 8.090 8.160 155,450 -0.14(-1.69%)
Feb 27, 2025 8.360 8.549 8.159 8.300 179,523 +0.04(+0.48%)
Feb 26, 2025 8.380 8.780 8.130 8.260 326,644 +0.26(+3.25%)
Feb 25, 2025 8.870 9.019 7.800 8.000 1,117,876 -1.01(-11.21%)
Feb 24, 2025 9.070 9.160 8.550 9.010 397,178 -0.08(-0.88%)
Feb 21, 2025 9.340 9.570 9.010 9.090 284,457 -0.24(-2.57%)
Feb 20, 2025 9.280 9.490 9.220 9.330 204,652 +0.01(+0.11%)
Feb 19, 2025 9.500 9.550 9.080 9.320 345,589 +0.03(+0.32%)
Feb 18, 2025 9.590 10.07 9.100 9.290 501,156 -0.24(-2.52%)
Feb 14, 2025 9.710 10.59 9.360 9.530 806,777 +0.06(+0.63%)
Feb 13, 2025 9.240 9.780 9.240 9.470 407,530 +0.11(+1.18%)
Feb 12, 2025 9.380 9.574 9.138 9.360 177,472 -0.03(-0.32%)
Feb 11, 2025 9.360 9.450 9.220 9.390 165,349 +0.02(+0.21%)
Feb 10, 2025 9.000 9.430 8.830 9.370 213,167 +0.37(+4.11%)
Feb 07, 2025 9.400 9.630 8.900 9.000 337,548 -0.41(-4.36%)
Feb 06, 2025 9.940 9.980 9.200 9.410 456,717 -0.47(-4.76%)
Feb 05, 2025 9.950 10.41 9.510 9.880 843,641 +0.05(+0.51%)
Feb 04, 2025 10.00 10.72 9.610 9.830 880,558 -0.01(-0.10%)
Feb 03, 2025 9.700 10.08 9.580 9.840 269,896 -0.07(-0.71%)
Jan 31, 2025 10.04 10.23 9.780 9.910 172,810 -0.07(-0.70%)
Jan 30, 2025 9.990 10.23 9.710 9.980 219,624 +0.12(+1.22%)
Jan 29, 2025 9.780 10.10 9.700 9.860 178,574 +0.09(+0.92%)
Jan 28, 2025 9.690 10.00 9.600 9.770 166,703 +0.18(+1.88%)
Jan 27, 2025 9.880 9.900 9.350 9.590 179,058 -0.44(-4.39%)
Jan 24, 2025 10.19 10.26 9.900 10.03 185,042 -0.16(-1.57%)
Jan 23, 2025 10.05 10.40 9.820 10.19 266,856 +0.18(+1.80%)
Jan 22, 2025 9.660 10.01 9.380 10.01 151,423 +0.39(+4.05%)
Jan 21, 2025 9.230 9.620 8.960 9.620 297,171 +0.49(+5.37%)
Jan 17, 2025 9.050 9.370 8.900 9.130 167,616 +0.20(+2.24%)
Jan 16, 2025 9.170 9.240 8.830 8.930 109,904 -0.29(-3.15%)
Jan 15, 2025 8.900 9.410 8.900 9.220 212,124 +0.39(+4.42%)
Jan 14, 2025 8.920 8.980 8.625 8.830 128,485 -0.07(-0.79%)
Jan 13, 2025 8.890 9.084 8.630 8.900 168,299 +0.01(+0.11%)
Jan 10, 2025 9.500 9.560 8.820 8.890 215,365 -0.67(-7.01%)
Jan 08, 2025 9.850 9.975 9.330 9.560 184,550 -0.47(-4.69%)
Jan 07, 2025 10.70 10.73 9.860 10.03 252,195 -0.62(-5.82%)
Jan 06, 2025 10.28 10.65 10.12 10.65 205,563 +0.55(+5.45%)
Jan 03, 2025 9.410 10.30 9.410 10.10 228,292 +0.69(+7.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.