Skip to main content

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

Historical Prices

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.