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

Cybin Inc. Common Shares (NY:CYBN)

7.380 -1.620 (-18.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 02, 2025 9.030 9.160 8.010 7.380 1,334,585 -1.62(-18.00%)
Jul 01, 2025 8.920 9.830 8.750 9.000 1,153,540 +0.61(+7.27%)
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 7.840 238,927 +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.