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

Cybin Inc. Common Shares (NY:CYBN)

6.030 -0.230 (-3.67%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 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 (%)
Apr 02, 2025 5.850 6.430 5.730 6.260 293,130 +0.35(+5.92%)
Apr 01, 2025 6.370 6.370 5.810 5.910 352,732 -0.43(-6.78%)
Mar 31, 2025 6.570 6.639 6.200 6.340 271,777 -0.38(-5.65%)
Mar 28, 2025 7.000 7.090 6.650 6.720 191,348 -0.30(-4.27%)
Mar 27, 2025 7.010 7.080 6.850 7.020 150,772 +0.01(+0.14%)
Mar 26, 2025 7.190 7.300 6.900 7.010 183,671 -0.20(-2.77%)
Mar 25, 2025 7.390 7.440 7.150 7.210 136,007 -0.17(-2.30%)
Mar 24, 2025 7.410 7.535 7.250 7.380 139,748 +0.07(+0.96%)
Mar 21, 2025 7.300 7.360 7.160 7.310 115,338 -0.06(-0.81%)
Mar 20, 2025 7.490 7.600 7.280 7.370 97,403 -0.15(-1.99%)
Mar 19, 2025 7.490 7.600 7.345 7.520 153,682 +0.03(+0.40%)
Mar 18, 2025 7.670 7.680 7.390 7.490 108,871 -0.16(-2.09%)
Mar 17, 2025 7.670 7.690 7.350 7.650 131,521 +0.08(+1.06%)
Mar 14, 2025 7.420 7.710 7.310 7.570 184,328 +0.27(+3.70%)
Mar 13, 2025 7.460 7.640 7.200 7.300 217,668 -0.04(-0.54%)
Mar 12, 2025 7.280 7.460 7.140 7.340 222,838 +0.19(+2.66%)
Mar 11, 2025 7.280 7.430 7.100 7.150 133,440 -0.18(-2.46%)
Mar 10, 2025 7.160 7.330 7.000 7.330 221,056 +0.04(+0.55%)
Mar 07, 2025 7.480 7.587 7.160 7.290 181,285 -0.17(-2.28%)
Mar 06, 2025 7.580 7.850 7.290 7.460 139,447 -0.35(-4.48%)
Mar 05, 2025 7.550 8.000 7.500 7.810 136,820 +0.35(+4.69%)
Mar 04, 2025 7.220 7.650 6.810 7.460 292,390 +0.16(+2.19%)
Mar 03, 2025 8.230 8.475 7.280 7.300 286,857 -0.86(-10.54%)
Feb 28, 2025 8.230 8.430 8.090 8.160 155,450 -0.14(-1.69%)
Feb 27, 2025 8.360 8.549 8.159 8.300 179,523 +0.04(+0.48%)
Feb 26, 2025 8.380 8.780 8.130 8.260 326,644 +0.26(+3.25%)
Feb 25, 2025 8.870 9.019 7.800 8.000 1,117,876 -1.01(-11.21%)
Feb 24, 2025 9.070 9.160 8.550 9.010 397,178 -0.08(-0.88%)
Feb 21, 2025 9.340 9.570 9.010 9.090 284,457 -0.24(-2.57%)
Feb 20, 2025 9.280 9.490 9.220 9.330 204,652 +0.01(+0.11%)
Feb 19, 2025 9.500 9.550 9.080 9.320 345,589 +0.03(+0.32%)
Feb 18, 2025 9.590 10.07 9.100 9.290 501,153 -0.24(-2.52%)
Feb 14, 2025 9.710 10.59 9.360 9.530 806,777 +0.06(+0.63%)
Feb 13, 2025 9.240 9.780 9.240 9.470 407,530 +0.11(+1.18%)
Feb 12, 2025 9.380 9.574 9.138 9.360 177,472 -0.03(-0.32%)
Feb 11, 2025 9.360 9.450 9.220 9.390 165,349 +0.02(+0.21%)
Feb 10, 2025 9.000 9.430 8.830 9.370 213,167 +0.37(+4.11%)
Feb 07, 2025 9.400 9.630 8.900 9.000 337,548 -0.41(-4.36%)
Feb 06, 2025 9.940 9.980 9.200 9.410 456,717 -0.47(-4.76%)
Feb 05, 2025 9.950 10.41 9.510 9.880 843,641 +0.05(+0.51%)
Feb 04, 2025 10.00 10.72 9.610 9.830 880,558 -0.01(-0.10%)
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.