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

Cybin Inc (NY: CYBN )

9.820 -0.340 (-3.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
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 11.16 323,731 +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%)
Nov 01, 2024 9.990 10.20 9.800 9.990 45,794 -0.04(-0.40%)
Oct 31, 2024 9.930 10.03 9.700 10.03 86,710 +0.12(+1.21%)
Oct 30, 2024 10.34 10.50 9.620 9.910 143,394 -0.59(-5.62%)
Oct 29, 2024 10.54 10.96 10.34 10.50 82,454 -0.17(-1.59%)
Oct 28, 2024 10.28 10.67 10.15 10.67 102,528 +0.26(+2.50%)
Oct 25, 2024 10.80 10.80 10.26 10.41 89,267 -0.33(-3.07%)
Oct 24, 2024 10.70 10.89 10.51 10.74 116,653 -0.19(-1.74%)
Oct 23, 2024 11.28 11.28 10.72 10.93 138,413 -0.44(-3.87%)
Oct 22, 2024 10.86 11.37 10.80 11.37 111,681 +0.45(+4.12%)
Oct 21, 2024 11.44 11.66 10.52 10.92 202,544 -0.49(-4.29%)
Oct 18, 2024 10.47 11.59 10.30 11.41 252,732 +0.96(+9.19%)
Oct 17, 2024 10.70 10.75 10.24 10.45 153,548 -0.13(-1.23%)
Oct 16, 2024 9.690 10.58 9.569 10.58 386,703 +0.90(+9.30%)
Oct 15, 2024 9.660 9.729 9.540 9.680 121,846 -0.14(-1.43%)
Oct 14, 2024 9.300 9.842 9.300 9.820 112,219 +0.04(+0.41%)
Oct 11, 2024 9.680 9.800 9.540 9.780 159,449 +0.14(+1.45%)
Oct 10, 2024 9.140 9.760 9.110 9.640 135,516 +0.54(+5.93%)
Oct 09, 2024 9.140 9.140 8.910 9.100 76,332 -0.03(-0.33%)
Oct 08, 2024 9.000 9.200 8.970 9.130 50,373 +0.17(+1.90%)
Oct 07, 2024 9.320 9.350 8.860 8.960 92,954 -0.29(-3.14%)
Oct 04, 2024 8.960 9.500 8.750 9.250 92,270 +0.41(+4.64%)
Oct 03, 2024 8.860 8.950 8.600 8.840 79,365 -0.06(-0.67%)
Oct 02, 2024 8.850 9.260 8.285 8.900 188,427 +0.06(+0.68%)
Oct 01, 2024 8.950 9.100 8.700 8.840 163,435 -0.05(-0.56%)
Sep 30, 2024 9.410 9.690 8.800 8.890 455,724 -0.71(-7.40%)
Sep 27, 2024 9.660 9.750 9.200 9.600 329,618 -0.28(-2.83%)
Sep 26, 2024 10.33 10.35 9.420 9.880 325,857 -0.46(-4.45%)
Sep 25, 2024 9.960 10.62 9.900 10.34 804,281 +0.34(+3.40%)
Sep 24, 2024 9.690 10.63 9.515 10.00 479,263 +0.37(+3.84%)
Sep 23, 2024 9.180 9.630 8.930 9.630 275,739 +0.45(+4.90%)
Sep 20, 2024 8.420 9.600 8.420 9.180 725,552 +0.62(+7.24%)
Sep 19, 2024 7.200 8.560 6.500 8.560 571,158 +0.81(+10.42%)
Sep 18, 2024 7.642 7.752 7.220 7.752 93,003 +0.16(+2.05%)
Sep 17, 2024 7.630 7.828 7.410 7.596 84,438 -0.00(-0.05%)
Sep 16, 2024 7.600 7.604 7.258 7.600 79,298 +0.00(+0.00%)
Sep 13, 2024 7.725 7.744 7.414 7.600 76,060 -0.03(-0.45%)
Sep 12, 2024 7.953 7.969 7.003 7.634 129,533 -0.23(-2.90%)
Sep 11, 2024 7.414 7.980 7.243 7.862 109,819 -0.12(-1.48%)
Sep 10, 2024 7.763 7.980 6.916 7.980 240,491 +0.15(+1.94%)
Sep 09, 2024 7.991 8.143 7.725 7.828 122,410 -0.16(-2.00%)
Sep 06, 2024 8.185 8.219 7.980 7.988 98,863 -0.31(-3.71%)
Sep 05, 2024 8.740 8.846 6.608 8.295 264,516 -0.59(-6.63%)
Sep 04, 2024 9.162 9.181 8.789 8.884 106,677 -0.28(-3.03%)
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.