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

Cybin Inc. Common Shares (NY:CYBN)

7.960 -0.100 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 8.000 8.030 7.710 7.960 192,669 -0.10(-1.24%)
May 29, 2025 8.130 8.500 7.950 8.060 388,678 -0.04(-0.49%)
May 28, 2025 8.270 8.300 7.910 8.100 626,406 -0.24(-2.88%)
May 27, 2025 7.610 8.340 7.420 8.340 564,755 +0.87(+11.65%)
May 23, 2025 7.020 7.500 7.000 7.470 230,224 +0.21(+2.89%)
May 22, 2025 7.020 7.270 7.020 7.260 151,460 +0.24(+3.42%)
May 21, 2025 6.980 7.400 6.860 7.020 302,122 +0.01(+0.14%)
May 20, 2025 7.600 7.700 6.892 7.010 1,314,563 -0.49(-6.53%)
May 19, 2025 6.680 7.530 6.610 7.500 788,797 +0.78(+11.61%)
May 16, 2025 6.610 6.796 6.500 6.720 183,404 +0.16(+2.44%)
May 15, 2025 6.350 6.580 6.250 6.560 211,538 +0.18(+2.82%)
May 14, 2025 6.610 6.704 6.260 6.380 161,874 -0.21(-3.19%)
May 13, 2025 6.620 6.670 6.370 6.590 164,900 -0.03(-0.45%)
May 12, 2025 7.220 7.290 6.500 6.620 210,150 -0.43(-6.10%)
May 09, 2025 6.590 7.050 6.590 7.050 161,647 +0.42(+6.33%)
May 08, 2025 6.290 6.640 6.251 6.630 195,574 +0.42(+6.76%)
May 07, 2025 6.140 6.270 6.058 6.210 135,432 +0.13(+2.14%)
May 06, 2025 6.450 6.450 6.050 6.080 163,606 -0.42(-6.46%)
May 05, 2025 6.430 6.500 6.250 6.500 206,763 +0.00(+0.00%)
May 02, 2025 6.670 6.850 6.460 6.500 172,923 -0.12(-1.81%)
May 01, 2025 6.770 7.020 6.550 6.620 209,907 -0.10(-1.49%)
Apr 30, 2025 6.740 7.110 6.500 6.720 290,774 -0.09(-1.32%)
Apr 29, 2025 6.910 7.045 6.700 6.810 124,451 -0.06(-0.87%)
Apr 28, 2025 7.030 7.106 6.710 6.870 122,129 -0.12(-1.72%)
Apr 25, 2025 7.060 7.200 6.910 6.990 146,096 -0.07(-0.99%)
Apr 24, 2025 7.030 7.260 6.920 7.060 189,185 +0.14(+2.02%)
Apr 23, 2025 7.210 7.535 6.830 6.920 252,347 -0.13(-1.84%)
Apr 22, 2025 7.390 7.445 6.901 7.050 219,024 -0.24(-3.29%)
Apr 21, 2025 7.210 7.850 7.120 7.290 292,971 -0.06(-0.82%)
Apr 17, 2025 7.570 7.840 7.180 7.350 423,747 -0.10(-1.34%)
Apr 16, 2025 7.840 7.890 7.200 7.450 235,281 -0.25(-3.25%)
Apr 15, 2025 7.790 8.090 7.510 7.700 450,678 +0.00(+0.00%)
Apr 14, 2025 7.150 7.960 7.120 7.700 657,282 +0.90(+13.24%)
Apr 11, 2025 5.820 6.850 5.800 6.800 560,776 +1.06(+18.47%)
Apr 10, 2025 5.340 5.830 5.040 5.740 437,333 +0.32(+5.90%)
Apr 09, 2025 4.840 5.500 4.835 5.420 225,473 +0.42(+8.40%)
Apr 08, 2025 5.390 5.490 4.900 5.000 274,237 -0.15(-2.91%)
Apr 07, 2025 5.230 5.450 4.810 5.150 318,651 -0.54(-9.49%)
Apr 04, 2025 5.740 5.840 5.500 5.690 324,199 -0.27(-4.53%)
Apr 03, 2025 6.000 6.200 5.890 5.960 187,170 -0.30(-4.79%)
Apr 02, 2025 5.850 6.430 5.730 6.260 293,130 +0.35(+5.92%)
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 Of Service.