Skip to main content

Cybin Inc (NY: CYBN )

0.3498 -0.0052 (-1.46%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 0.3521 0.3590 0.3372 0.3550 3,502,248 +0.00(+0.00%)
Apr 23, 2024 0.3595 0.3604 0.3513 0.3550 3,002,051 -0.01(-1.50%)
Apr 22, 2024 0.3623 0.3800 0.3550 0.3604 2,294,955 -0.01(-1.99%)
Apr 19, 2024 0.3608 0.3730 0.3600 0.3677 1,779,778 -0.00(-0.59%)
Apr 18, 2024 0.3760 0.3799 0.3616 0.3699 1,744,686 -0.01(-1.47%)
Apr 17, 2024 0.3795 0.3795 0.3662 0.3754 2,046,991 -0.00(-1.11%)
Apr 16, 2024 0.3770 0.3797 0.3513 0.3796 3,762,521 +0.01(+2.37%)
Apr 15, 2024 0.3700 0.3797 0.3608 0.3708 2,828,036 +0.00(+1.31%)
Apr 12, 2024 0.3822 0.3925 0.3557 0.3660 7,443,552 -0.01(-3.68%)
Apr 11, 2024 0.4043 0.4080 0.3788 0.3800 4,483,607 -0.02(-5.00%)
Apr 10, 2024 0.4195 0.4200 0.3830 0.4000 6,706,387 -0.03(-5.90%)
Apr 09, 2024 0.4200 0.4298 0.4135 0.4251 2,285,149 -0.01(-2.28%)
Apr 08, 2024 0.4200 0.4355 0.4115 0.4350 4,943,899 +0.02(+4.79%)
Apr 05, 2024 0.4254 0.4275 0.4150 0.4151 2,644,221 -0.01(-2.10%)
Apr 04, 2024 0.4600 0.4600 0.4082 0.4240 7,556,889 -0.04(-8.44%)
Apr 03, 2024 0.4169 0.4699 0.4100 0.4631 12,438,331 +0.04(+10.37%)
Apr 02, 2024 0.4206 0.4230 0.4017 0.4196 2,953,261 -0.00(-1.06%)
Apr 01, 2024 0.4202 0.4273 0.4100 0.4241 3,742,975 +0.01(+2.56%)
Mar 28, 2024 0.4296 0.4085 0.4010 0.4135 5,676,013 -0.02(-3.84%)
Mar 27, 2024 0.4266 0.4350 0.4242 0.4300 2,901,754 +0.00(+0.19%)
Mar 26, 2024 0.4400 0.4470 0.4233 0.4292 3,903,434 +0.00(+0.28%)
Mar 25, 2024 0.4241 0.4450 0.4170 0.4280 5,484,740 +0.01(+2.54%)
Mar 22, 2024 0.4117 0.4174 0.3920 0.4174 6,609,333 +0.01(+2.43%)
Mar 21, 2024 0.4200 0.4253 0.4000 0.4075 5,874,410 -0.01(-2.98%)
Mar 20, 2024 0.4500 0.4500 0.3980 0.4200 12,376,417 -0.02(-5.08%)
Mar 19, 2024 0.4500 0.4500 0.4320 0.4425 5,531,607 -0.01(-1.67%)
Mar 18, 2024 0.4600 0.4610 0.4250 0.4500 8,223,881 -0.01(-2.17%)
Mar 15, 2024 0.4358 0.4697 0.4300 0.4600 13,798,365 +0.03(+7.23%)
Mar 14, 2024 0.4500 0.4749 0.4200 0.4290 13,590,264 +0.01(+2.14%)
Mar 13, 2024 0.5200 0.5224 0.4010 0.4200 45,410,440 -0.02(-4.55%)
Mar 12, 2024 0.3767 0.4465 0.3767 0.4400 12,889,160 +0.04(+10.28%)
Mar 11, 2024 0.3902 0.3995 0.3750 0.3990 5,137,909 +0.01(+2.18%)
Mar 08, 2024 0.3741 0.4030 0.3682 0.3905 9,426,983 +0.02(+6.06%)
Mar 07, 2024 0.3196 0.3699 0.3194 0.3682 9,841,473 +0.05(+15.28%)
Mar 06, 2024 0.3200 0.3229 0.3081 0.3194 2,833,922 -0.00(-0.19%)
Mar 05, 2024 0.3299 0.3299 0.3125 0.3200 2,986,209 -0.01(-3.03%)
Mar 04, 2024 0.3350 0.3490 0.3170 0.3300 3,944,085 -0.01(-1.49%)
Mar 01, 2024 0.3415 0.3559 0.3330 0.3350 4,008,197 -0.01(-3.74%)
Feb 29, 2024 0.3470 0.3525 0.3415 0.3480 2,199,915 +0.00(+0.06%)
Feb 28, 2024 0.3443 0.3650 0.3400 0.3478 2,779,751 -0.00(-0.06%)
Feb 27, 2024 0.3502 0.3509 0.3367 0.3480 3,069,286 -0.00(-0.60%)
Feb 26, 2024 0.3721 0.3722 0.3450 0.3501 2,865,429 -0.02(-6.64%)
Feb 23, 2024 0.4000 0.4000 0.3550 0.3750 3,063,293 -0.02(-5.71%)
Feb 22, 2024 0.3840 0.3977 0.3799 0.3977 3,551,539 +0.02(+3.97%)
Feb 21, 2024 0.3700 0.3825 0.3619 0.3825 3,014,064 +0.01(+3.38%)
Feb 20, 2024 0.3437 0.3700 0.3380 0.3700 4,381,335 +0.03(+9.73%)
Feb 16, 2024 0.3400 0.3449 0.3302 0.3372 1,770,501 -0.00(-0.82%)
Feb 15, 2024 0.3500 0.3470 0.3211 0.3400 2,866,171 -0.01(-2.02%)
Feb 14, 2024 0.3547 0.3547 0.3310 0.3470 2,682,430 -0.01(-3.45%)
Feb 13, 2024 0.3550 0.3594 0.3380 0.3594 2,290,903 +0.00(+0.64%)
Feb 12, 2024 0.3401 0.3571 0.3350 0.3571 3,454,991 +0.03(+10.80%)
Feb 09, 2024 0.3324 0.3390 0.3210 0.3223 2,282,928 -0.01(-2.92%)
Feb 08, 2024 0.3000 0.3324 0.2926 0.3320 4,753,773 +0.03(+10.67%)
Feb 07, 2024 0.3300 0.3346 0.2831 0.3000 9,276,500 -0.03(-9.06%)
Feb 06, 2024 0.3440 0.3449 0.3125 0.3299 6,327,266 -0.01(-4.10%)
Feb 05, 2024 0.3451 0.3550 0.3300 0.3440 3,206,637 -0.01(-2.58%)
Feb 02, 2024 0.3700 0.3740 0.3441 0.3531 4,054,433 -0.01(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.