Skip to main content

Cybin Inc. Common Shares (NY:CYBN)

8.390 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.300 8.490 8.217 8.390 151,274 +0.24(+2.94%)
Jun 27, 2025 8.680 8.700 8.100 8.150 184,167 -0.43(-5.01%)
Jun 26, 2025 8.300 8.679 8.080 8.580 323,706 +0.32(+3.87%)
Jun 25, 2025 8.000 8.290 7.880 8.260 306,050 +0.42(+5.36%)
Jun 24, 2025 7.360 7.890 7.210 7.840 238,911 +0.43(+5.80%)
Jun 23, 2025 7.680 7.680 7.110 7.410 397,693 -0.37(-4.76%)
Jun 20, 2025 8.020 8.190 7.680 7.780 176,017 -0.12(-1.52%)
Jun 18, 2025 7.740 8.080 7.500 7.900 213,319 +0.19(+2.46%)
Jun 17, 2025 8.040 8.260 7.600 7.710 286,537 -0.33(-4.10%)
Jun 16, 2025 8.470 8.511 7.930 8.040 273,309 -0.31(-3.71%)
Jun 13, 2025 8.610 8.700 8.242 8.350 462,078 -0.30(-3.47%)
Jun 12, 2025 8.600 8.790 8.450 8.650 190,117 -0.06(-0.69%)
Jun 11, 2025 9.040 9.200 8.520 8.710 302,326 -0.25(-2.79%)
Jun 10, 2025 8.500 9.060 8.360 8.960 290,473 +0.51(+6.04%)
Jun 09, 2025 9.000 9.120 8.330 8.450 324,030 -0.45(-5.06%)
Jun 06, 2025 9.030 9.170 8.750 8.900 324,582 +0.08(+0.91%)
Jun 05, 2025 8.750 9.110 8.620 8.820 484,475 +0.24(+2.80%)
Jun 04, 2025 8.290 8.740 8.200 8.580 229,923 +0.26(+3.12%)
Jun 03, 2025 8.240 8.460 7.860 8.320 253,964 +0.22(+2.72%)
Jun 02, 2025 7.980 8.170 7.560 8.100 297,104 +0.14(+1.76%)
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%)
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.