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

Cybin Inc (NY: CYBN )

9.250 +0.410 (+4.64%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024 9.686 9.842 9.162 9.162 100,150 -0.53(-5.45%)
Aug 30, 2024 9.500 10.07 9.375 9.690 171,322 -0.05(-0.47%)
Aug 29, 2024 9.500 9.880 9.272 9.736 339,684 -0.31(-3.06%)
Aug 28, 2024 9.500 10.09 8.740 10.04 609,508 -0.06(-0.64%)
Aug 27, 2024 10.16 10.18 9.755 10.11 81,019 -0.02(-0.23%)
Aug 26, 2024 10.30 10.30 9.983 10.13 107,687 -0.05(-0.52%)
Aug 23, 2024 10.15 10.41 10.07 10.18 96,355 +0.03(+0.26%)
Aug 22, 2024 10.03 10.16 9.812 10.16 83,354 +0.11(+1.06%)
Aug 21, 2024 9.770 10.15 9.694 10.05 112,802 +0.02(+0.19%)
Aug 20, 2024 10.03 10.14 9.652 10.03 146,897 -0.04(-0.38%)
Aug 19, 2024 9.880 10.11 9.614 10.07 161,923 +0.04(+0.38%)
Aug 16, 2024 9.827 10.03 9.310 10.03 239,928 -0.02(-0.23%)
Aug 15, 2024 9.880 10.05 9.622 10.05 139,108 -0.00(-0.04%)
Aug 14, 2024 9.880 10.07 9.500 10.06 124,096 -0.00(-0.04%)
Aug 13, 2024 9.918 10.07 9.500 10.06 161,796 +0.01(+0.11%)
Aug 12, 2024 9.728 10.05 9.504 10.05 137,025 -0.01(-0.08%)
Aug 09, 2024 10.07 10.25 9.732 10.06 69,388 -0.24(-2.32%)
Aug 08, 2024 10.21 10.36 9.595 10.30 74,237 +0.23(+2.30%)
Aug 07, 2024 10.07 10.26 9.466 10.07 167,643 +0.00(+0.00%)
Aug 06, 2024 10.12 10.12 9.694 10.07 74,715 -0.00(-0.04%)
Aug 05, 2024 10.16 10.16 9.120 10.07 208,493 -0.19(-1.85%)
Aug 02, 2024 10.20 10.26 9.804 10.26 92,012 -0.25(-2.39%)
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.