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

Cybin Inc. Common Shares (NY:CYBN)

6.210 +0.230 (+3.85%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 6.000 6.515 5.910 6.210 1,388,127 +0.23(+3.85%)
Oct 01, 2025 5.850 6.220 5.850 5.980 990,763 +0.09(+1.53%)
Sep 30, 2025 5.950 5.970 5.815 5.890 294,622 -0.10(-1.67%)
Sep 29, 2025 5.910 6.000 5.810 5.990 593,920 +0.13(+2.22%)
Sep 26, 2025 5.920 5.960 5.720 5.860 573,969 +0.00(+0.00%)
Sep 25, 2025 6.000 6.100 5.820 5.860 1,023,554 -0.18(-2.98%)
Sep 24, 2025 6.540 6.540 6.020 6.040 1,059,319 -0.38(-5.92%)
Sep 23, 2025 6.220 6.630 6.150 6.420 1,503,379 +0.37(+6.12%)
Sep 22, 2025 6.000 6.130 5.900 6.050 465,005 +0.05(+0.83%)
Sep 19, 2025 6.020 6.150 5.960 6.000 418,379 +0.00(+0.00%)
Sep 18, 2025 6.010 6.077 5.910 6.000 488,138 +0.00(+0.00%)
Sep 17, 2025 6.130 6.150 5.980 6.000 499,218 -0.04(-0.66%)
Sep 16, 2025 6.020 6.185 5.980 6.040 400,691 +0.03(+0.50%)
Sep 15, 2025 6.110 6.165 5.900 6.010 574,705 -0.08(-1.31%)
Sep 12, 2025 6.050 6.170 5.980 6.090 541,936 +0.08(+1.33%)
Sep 11, 2025 6.280 6.380 6.010 6.010 446,083 -0.27(-4.30%)
Sep 10, 2025 6.430 6.550 6.260 6.280 271,941 -0.15(-2.33%)
Sep 09, 2025 6.310 6.470 6.160 6.430 812,580 +0.16(+2.55%)
Sep 08, 2025 6.650 6.668 6.260 6.270 622,361 -0.46(-6.84%)
Sep 05, 2025 6.050 6.730 5.950 6.730 754,673 +0.75(+12.54%)
Sep 04, 2025 6.000 6.490 5.930 5.980 1,129,811 -0.03(-0.50%)
Sep 03, 2025 6.570 6.580 5.810 6.010 1,326,605 -0.23(-3.69%)
Sep 02, 2025 7.180 7.440 6.150 6.240 1,761,211 -1.24(-16.58%)
Aug 29, 2025 7.600 7.710 7.370 7.480 368,399 -0.16(-2.09%)
Aug 28, 2025 7.720 7.790 7.500 7.640 301,776 -0.03(-0.39%)
Aug 27, 2025 7.330 7.880 7.330 7.670 443,981 +0.22(+2.95%)
Aug 26, 2025 7.420 7.550 7.300 7.450 337,284 +0.20(+2.76%)
Aug 25, 2025 7.340 7.740 7.230 7.250 675,757 +0.10(+1.40%)
Aug 22, 2025 6.970 7.170 6.860 7.150 593,405 +0.23(+3.32%)
Aug 21, 2025 6.630 6.970 6.620 6.920 509,800 +0.32(+4.85%)
Aug 20, 2025 6.620 6.720 6.364 6.600 373,124 +0.01(+0.15%)
Aug 19, 2025 6.990 6.990 6.590 6.590 364,515 -0.33(-4.77%)
Aug 18, 2025 7.060 7.190 6.830 6.920 432,483 -0.14(-1.98%)
Aug 15, 2025 7.160 7.230 6.990 7.060 431,185 -0.11(-1.53%)
Aug 14, 2025 7.500 7.566 7.040 7.170 470,959 -0.43(-5.66%)
Aug 13, 2025 7.720 7.750 7.410 7.600 414,920 -0.03(-0.39%)
Aug 12, 2025 7.250 7.680 7.220 7.630 324,431 +0.37(+5.10%)
Aug 11, 2025 7.590 7.590 7.260 7.260 228,448 -0.19(-2.55%)
Aug 08, 2025 7.630 7.650 7.400 7.450 254,577 -0.14(-1.84%)
Aug 07, 2025 7.550 7.643 7.404 7.590 265,922 +0.13(+1.74%)
Aug 06, 2025 7.540 7.655 7.370 7.460 237,558 -0.11(-1.45%)
Aug 05, 2025 7.800 7.800 7.500 7.570 156,587 -0.11(-1.43%)
Aug 04, 2025 7.590 7.750 7.413 7.680 236,848 +0.12(+1.59%)
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.