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

Cybin Inc (NY: CYBN )

0.3680 +0.0180 (+5.14%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 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 (%)
Dec 30, 2022 0.3082 0.3082 0.2833 0.2971 1,023,863 -0.02(-7.16%)
Dec 29, 2022 0.3042 0.3200 0.2813 0.3200 1,237,318 +0.02(+5.19%)
Dec 28, 2022 0.3000 0.3125 0.2800 0.3042 1,028,893 -0.01(-1.87%)
Dec 27, 2022 0.2900 0.3220 0.2795 0.3100 1,223,705 +0.00(+0.65%)
Dec 23, 2022 0.3113 0.3250 0.2900 0.3080 812,236 -0.01(-3.75%)
Dec 22, 2022 0.2858 0.3200 0.2800 0.3200 726,496 +0.02(+6.67%)
Dec 21, 2022 0.2925 0.3000 0.2750 0.3000 1,188,480 +0.01(+4.71%)
Dec 20, 2022 0.2872 0.2949 0.2778 0.2865 876,450 -0.01(-2.22%)
Dec 19, 2022 0.3200 0.3200 0.2850 0.2930 1,238,017 +0.03(+10.61%)
Dec 16, 2022 0.2990 0.3028 0.2649 0.2649 2,004,400 -0.03(-11.14%)
Dec 15, 2022 0.3000 0.3042 0.2800 0.2981 1,122,634 -0.01(-3.84%)
Dec 14, 2022 0.3126 0.3199 0.2950 0.3100 983,800 -0.01(-3.13%)
Dec 13, 2022 0.3151 0.3200 0.2990 0.3200 1,159,270 +0.00(+0.95%)
Dec 12, 2022 0.3300 0.3350 0.3000 0.3170 1,039,976 -0.02(-4.52%)
Dec 09, 2022 0.3239 0.3400 0.3132 0.3320 1,296,222 +0.01(+2.47%)
Dec 08, 2022 0.3400 0.3500 0.3150 0.3240 1,265,838 +0.00(+0.50%)
Dec 07, 2022 0.3360 0.3599 0.3200 0.3224 967,752 -0.01(-4.42%)
Dec 06, 2022 0.3550 0.3550 0.3300 0.3373 1,164,970 -0.02(-4.56%)
Dec 05, 2022 0.3650 0.3750 0.3400 0.3534 1,208,566 -0.00(-0.98%)
Dec 02, 2022 0.3689 0.3800 0.3450 0.3569 1,243,335 -0.01(-2.19%)
Dec 01, 2022 0.3800 0.3888 0.3560 0.3649 881,644 -0.01(-1.96%)
Nov 30, 2022 0.3884 0.4100 0.3600 0.3722 1,925,174 -0.01(-2.77%)
Nov 29, 2022 0.4050 0.4190 0.3805 0.3828 1,666,900 -0.03(-6.52%)
Nov 28, 2022 0.4337 0.4337 0.4050 0.4095 551,047 -0.02(-4.77%)
Nov 25, 2022 0.4300 0.4400 0.4180 0.4300 341,868 +0.00(+0.00%)
Nov 23, 2022 0.4300 0.4352 0.4060 0.4300 822,810 +0.01(+2.72%)
Nov 22, 2022 0.4100 0.4290 0.4101 0.4186 558,589 +0.02(+4.62%)
Nov 21, 2022 0.4400 0.4480 0.4001 0.4001 1,141,984 -0.03(-8.02%)
Nov 18, 2022 0.4400 0.4500 0.4307 0.4350 413,060 -0.00(-0.73%)
Nov 17, 2022 0.4406 0.4541 0.4300 0.4382 448,246 -0.00(-0.63%)
Nov 16, 2022 0.4700 0.4685 0.4400 0.4410 541,342 -0.03(-5.63%)
Nov 15, 2022 0.4690 0.4760 0.4560 0.4673 787,490 +0.01(+2.37%)
Nov 14, 2022 0.4600 0.4692 0.4409 0.4565 897,729 -0.00(-0.76%)
Nov 11, 2022 0.4400 0.4611 0.4277 0.4600 1,353,031 +0.02(+5.55%)
Nov 10, 2022 0.4271 0.4800 0.4200 0.4358 1,725,116 -0.01(-1.40%)
Nov 09, 2022 0.4500 0.4698 0.4200 0.4420 1,165,539 -0.02(-3.89%)
Nov 08, 2022 0.4500 0.4800 0.4381 0.4599 1,006,823 +0.00(+1.08%)
Nov 07, 2022 0.4579 0.4579 0.4000 0.4550 1,161,801 -0.00(-0.63%)
Nov 04, 2022 0.4750 0.4760 0.4300 0.4579 1,076,500 -0.01(-2.16%)
Nov 03, 2022 0.4567 0.4800 0.4455 0.4680 635,692 +0.01(+1.74%)
Nov 02, 2022 0.4740 0.4600 681,495 -0.01(-1.12%)
Nov 01, 2022 0.4700 0.4839 0.4500 0.4652 1,005,619 +0.01(+2.94%)
Oct 31, 2022 0.4800 0.4879 0.4450 0.4519 905,567 -0.02(-3.85%)
Oct 28, 2022 0.4700 0.5000 0.4600 0.4700 1,024,049 -0.00(-0.38%)
Oct 27, 2022 0.4779 0.4900 0.4600 0.4718 1,003,505 +0.00(+0.94%)
Oct 26, 2022 0.4501 0.4800 0.4500 0.4674 1,082,094 -0.01(-2.18%)
Oct 25, 2022 0.4800 0.5000 0.4599 0.4778 847,848 +0.00(+0.21%)
Oct 24, 2022 0.5000 0.5100 0.4569 0.4768 957,924 -0.01(-2.69%)
Oct 21, 2022 0.5134 0.5357 0.4683 0.4900 852,738 -0.01(-1.84%)
Oct 20, 2022 0.5300 0.5560 0.4763 0.4992 974,257 -0.03(-5.28%)
Oct 19, 2022 0.5361 0.5900 0.4900 0.5270 1,307,639 -0.02(-2.98%)
Oct 18, 2022 0.5750 0.5900 0.5325 0.5432 818,580 -0.01(-1.49%)
Oct 17, 2022 0.5799 0.6097 0.5351 0.5514 925,757 -0.02(-3.60%)
Oct 14, 2022 0.5800 0.6100 0.5500 0.5720 640,313 -0.03(-4.67%)
Oct 13, 2022 0.5878 0.6200 0.5520 0.6000 1,066,857 -0.01(-1.86%)
Oct 12, 2022 0.6000 0.6468 0.5824 0.6114 607,441 +0.01(+1.90%)
Oct 11, 2022 0.6404 0.6481 0.5906 0.6000 639,506 -0.04(-6.25%)
Oct 10, 2022 0.5902 0.6550 0.5902 0.6400 631,143 +0.04(+6.51%)
Oct 07, 2022 0.6400 0.6476 0.5900 0.6009 657,812 -0.04(-6.09%)
Oct 06, 2022 0.6400 0.6500 0.6058 0.6399 658,397 +0.01(+1.41%)
Oct 05, 2022 0.6200 0.6500 0.5709 0.6310 708,005 +0.01(+1.28%)
Oct 04, 2022 0.6298 0.6299 0.5843 0.6230 840,182 +0.04(+6.81%)
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.