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

Cybin Inc. Common Shares (NY: CYBN )

9.930 +0.520 (+5.53%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 3, 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 (%)
Jan 02, 2025 8.870 9.440 8.867 9.410 228,020 +0.59(+6.69%)
Dec 31, 2024 8.820 0 -0.18(-2.00%)
Dec 30, 2024 9.010 9.150 8.386 9.000 375,780 -0.15(-1.64%)
Dec 27, 2024 9.060 9.500 8.975 9.150 195,374 +0.09(+0.99%)
Dec 26, 2024 9.500 9.620 8.974 9.060 245,490 -0.47(-4.93%)
Dec 24, 2024 9.500 9.530 9.350 9.530 105,124 -0.01(-0.10%)
Dec 23, 2024 9.610 9.630 9.360 9.540 164,181 -0.07(-0.73%)
Dec 20, 2024 9.280 9.670 9.110 9.610 393,947 +0.37(+4.00%)
Dec 19, 2024 9.380 9.600 9.160 9.240 182,072 -0.22(-2.33%)
Dec 18, 2024 9.450 9.690 9.200 9.460 238,474 -0.01(-0.11%)
Dec 17, 2024 9.890 9.951 9.330 9.470 190,904 -0.44(-4.44%)
Dec 16, 2024 9.740 10.06 9.740 9.910 147,231 +0.13(+1.33%)
Dec 13, 2024 10.02 10.04 9.500 9.780 234,627 -0.26(-2.59%)
Dec 12, 2024 10.06 10.30 9.710 10.04 240,975 -0.24(-2.33%)
Dec 11, 2024 10.37 10.37 10.03 10.28 175,446 -0.04(-0.39%)
Dec 10, 2024 10.50 10.61 10.14 10.32 178,568 -0.13(-1.24%)
Dec 09, 2024 10.80 10.80 10.26 10.45 218,444 -0.35(-3.24%)
Dec 06, 2024 10.71 10.80 10.44 10.80 201,191 +0.16(+1.50%)
Dec 05, 2024 10.38 10.69 10.21 10.64 190,367 +0.21(+2.01%)
Dec 04, 2024 10.64 10.68 10.26 10.43 231,445 -0.14(-1.32%)
Dec 03, 2024 10.20 11.08 9.950 10.57 466,383 +0.57(+5.70%)
Dec 02, 2024 10.50 10.99 10.00 10.00 331,090 -0.38(-3.66%)
Nov 29, 2024 10.42 11.03 10.28 10.38 291,239 +0.13(+1.27%)
Nov 27, 2024 10.75 10.75 10.20 10.25 204,919 -0.46(-4.30%)
Nov 26, 2024 10.63 10.90 10.38 10.71 279,030 +0.07(+0.66%)
Nov 25, 2024 10.01 10.90 9.850 10.64 508,574 +0.82(+8.35%)
Nov 22, 2024 10.24 10.33 9.161 9.820 884,749 -0.34(-3.35%)
Nov 21, 2024 11.25 11.39 9.950 10.16 963,666 -1.00(-8.96%)
Nov 20, 2024 11.37 11.48 10.93 11.16 323,231 +0.16(+1.45%)
Nov 19, 2024 11.24 12.00 10.80 11.00 930,712 +0.40(+3.77%)
Nov 18, 2024 13.36 13.88 10.36 10.60 2,966,658 -1.00(-8.62%)
Nov 15, 2024 11.82 12.95 11.30 11.60 2,158,839 +0.60(+5.45%)
Nov 14, 2024 10.92 11.47 10.54 11.00 649,025 +0.50(+4.76%)
Nov 13, 2024 11.96 12.13 10.26 10.50 492,307 -1.20(-10.26%)
Nov 12, 2024 12.28 12.28 11.40 11.70 308,182 -0.30(-2.50%)
Nov 11, 2024 10.86 12.80 10.86 12.00 634,763 +1.22(+11.32%)
Nov 08, 2024 11.38 12.00 10.51 10.78 532,032 -0.62(-5.44%)
Nov 07, 2024 10.05 11.52 10.00 11.40 395,172 +1.46(+14.69%)
Nov 06, 2024 10.45 10.80 9.890 9.940 268,353 -0.21(-2.07%)
Nov 05, 2024 9.960 10.18 9.940 10.15 57,400 +0.03(+0.30%)
Nov 04, 2024 10.03 10.15 9.845 10.12 60,441 +0.13(+1.30%)
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 and Conditions.