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

Cybin Inc. Common Shares (NY:CYBN)

6.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
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%)
May 01, 2025 6.770 7.020 6.550 6.620 209,907 -0.10(-1.49%)
Apr 30, 2025 6.740 7.110 6.500 6.720 290,774 -0.09(-1.32%)
Apr 29, 2025 6.910 7.045 6.700 6.810 124,451 -0.06(-0.87%)
Apr 28, 2025 7.030 7.106 6.710 6.870 122,129 -0.12(-1.72%)
Apr 25, 2025 7.060 7.200 6.910 6.990 146,096 -0.07(-0.99%)
Apr 24, 2025 7.030 7.260 6.920 7.060 189,185 +0.14(+2.02%)
Apr 23, 2025 7.210 7.535 6.830 6.920 252,347 -0.13(-1.84%)
Apr 22, 2025 7.390 7.445 6.901 7.050 219,024 -0.24(-3.29%)
Apr 21, 2025 7.210 7.850 7.120 7.290 292,971 -0.06(-0.82%)
Apr 17, 2025 7.570 7.840 7.180 7.350 423,747 -0.10(-1.34%)
Apr 16, 2025 7.840 7.890 7.200 7.450 235,281 -0.25(-3.25%)
Apr 15, 2025 7.790 8.090 7.510 7.700 450,678 +0.00(+0.00%)
Apr 14, 2025 7.150 7.960 7.120 7.700 657,282 +0.90(+13.24%)
Apr 11, 2025 5.820 6.850 5.800 6.800 560,776 +1.06(+18.47%)
Apr 10, 2025 5.340 5.830 5.040 5.740 437,333 +0.32(+5.90%)
Apr 09, 2025 4.840 5.500 4.835 5.420 225,473 +0.42(+8.40%)
Apr 08, 2025 5.390 5.490 4.900 5.000 274,237 -0.15(-2.91%)
Apr 07, 2025 5.230 5.450 4.810 5.150 318,651 -0.54(-9.49%)
Apr 04, 2025 5.740 5.840 5.500 5.690 324,199 -0.27(-4.53%)
Apr 03, 2025 6.000 6.200 5.890 5.960 187,170 -0.30(-4.79%)
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 7.010 183,501 -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 7.810 136,816 +0.35(+4.69%)
Mar 04, 2025 7.220 7.650 6.810 7.460 292,390 +0.16(+2.19%)
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.