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

Cybin Inc (NY: CYBN )

0.2667 +0.0007 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 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 (%)
Jun 02, 2023 0.2601 0.2700 0.2506 0.2667 2,133,893 +0.00(+0.26%)
Jun 01, 2023 0.2700 0.2787 0.2520 0.2660 2,751,915 -0.00(-1.48%)
May 31, 2023 0.2812 0.2990 0.2552 0.2700 2,944,204 -0.01(-4.93%)
May 30, 2023 0.2900 0.2985 0.2701 0.2840 1,709,467 -0.01(-2.91%)
May 26, 2023 0.2750 0.2949 0.2700 0.2925 1,245,011 +0.01(+5.41%)
May 25, 2023 0.2701 0.2899 0.2651 0.2775 1,184,079 -0.01(-4.28%)
May 24, 2023 0.2884 0.2990 0.2700 0.2899 1,518,961 -0.01(-2.88%)
May 23, 2023 0.2803 0.2999 0.2700 0.2985 1,499,660 +0.02(+6.61%)
May 22, 2023 0.2850 0.2899 0.2690 0.2800 1,101,136 -0.01(-5.05%)
May 19, 2023 0.2968 0.2987 0.2650 0.2949 1,480,567 -0.01(-1.70%)
May 18, 2023 0.3019 0.3019 0.2800 0.3000 1,092,512 -0.00(-0.66%)
May 17, 2023 0.2952 0.3149 0.2900 0.3020 1,251,075 -0.01(-2.58%)
May 16, 2023 0.3100 0.3130 0.2897 0.3100 923,884 +0.00(+0.39%)
May 15, 2023 0.3000 0.3110 0.2850 0.3088 799,672 +0.01(+2.08%)
May 12, 2023 0.3055 0.3100 0.2898 0.3025 1,174,294 -0.00(-0.82%)
May 11, 2023 0.3037 0.3095 0.2951 0.3050 649,304 +0.00(+0.99%)
May 10, 2023 0.3200 0.3162 0.2850 0.3020 1,062,977 -0.01(-1.95%)
May 09, 2023 0.3300 0.3300 0.2960 0.3080 1,054,553 -0.01(-3.60%)
May 08, 2023 0.3200 0.3200 0.2970 0.3195 989,639 -0.00(-0.16%)
May 05, 2023 0.3200 0.3245 0.2940 0.3200 1,338,238 +0.00(+0.09%)
May 04, 2023 0.3050 0.3197 0.3008 0.3197 664,588 -0.00(-1.33%)
May 03, 2023 0.3331 0.3331 0.2990 0.3240 955,271 -0.01(-2.73%)
May 02, 2023 0.3400 0.3449 0.3052 0.3331 961,467 -0.01(-3.42%)
May 01, 2023 0.3463 0.3466 0.3202 0.3449 787,595 -0.00(-0.38%)
Apr 28, 2023 0.3138 0.3462 0.3112 0.3462 1,138,978 +0.03(+9.35%)
Apr 27, 2023 0.3000 0.3166 0.2935 0.3166 743,069 +0.00(+1.12%)
Apr 26, 2023 0.3200 0.3249 0.2951 0.3131 1,194,830 -0.02(-5.12%)
Apr 25, 2023 0.3349 0.3499 0.2900 0.3300 1,836,567 -0.03(-7.82%)
Apr 24, 2023 0.3700 0.3738 0.3200 0.3580 1,623,151 -0.01(-2.45%)
Apr 21, 2023 0.3710 0.3710 0.3550 0.3670 676,912 -0.00(-1.08%)
Apr 20, 2023 0.3760 0.3770 0.3500 0.3710 1,001,813 +0.00(+0.27%)
Apr 19, 2023 0.3750 0.3750 0.3593 0.3700 709,160 -0.02(-4.15%)
Apr 18, 2023 0.3800 0.3860 0.3586 0.3860 1,209,646 -0.00(-0.77%)
Apr 17, 2023 0.3850 0.4046 0.3582 0.3890 1,527,666 -0.00(-0.31%)
Apr 14, 2023 0.3886 0.4040 0.3800 0.3902 1,022,488 +0.01(+1.61%)
Apr 13, 2023 0.3850 0.3878 0.3714 0.3840 627,290 +0.00(+1.05%)
Apr 12, 2023 0.3900 0.3900 0.3700 0.3800 774,211 -0.01(-1.32%)
Apr 11, 2023 0.3900 0.3900 0.3750 0.3851 598,434 +0.01(+2.69%)
Apr 10, 2023 0.3900 0.4000 0.3719 0.3750 730,344 -0.01(-3.60%)
Apr 06, 2023 0.3800 0.4000 0.3750 0.3890 719,833 +0.02(+4.01%)
Apr 05, 2023 0.3823 0.4000 0.3700 0.3740 703,605 -0.01(-1.76%)
Apr 04, 2023 0.3662 0.4000 0.3662 0.3807 803,564 +0.00(+0.18%)
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.