Skip to main content

Cybin Inc. Common Shares (NY:CYBN)

7.480 -0.160 (-2.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.600 7.710 7.370 7.480 368,399 -0.16(-2.09%)
Aug 28, 2025 7.720 7.790 7.500 7.640 301,776 -0.03(-0.39%)
Aug 27, 2025 7.330 7.880 7.330 7.670 443,981 +0.22(+2.95%)
Aug 26, 2025 7.420 7.550 7.300 7.450 337,284 +0.20(+2.76%)
Aug 25, 2025 7.340 7.740 7.230 7.250 675,757 +0.10(+1.40%)
Aug 22, 2025 6.970 7.170 6.860 7.150 593,405 +0.23(+3.32%)
Aug 21, 2025 6.630 6.970 6.620 6.920 509,800 +0.32(+4.85%)
Aug 20, 2025 6.620 6.720 6.364 6.600 373,124 +0.01(+0.15%)
Aug 19, 2025 6.990 6.990 6.590 6.590 364,515 -0.33(-4.77%)
Aug 18, 2025 7.060 7.190 6.830 6.920 432,483 -0.14(-1.98%)
Aug 15, 2025 7.160 7.230 6.990 7.060 431,185 -0.11(-1.53%)
Aug 14, 2025 7.500 7.566 7.040 7.170 470,959 -0.43(-5.66%)
Aug 13, 2025 7.720 7.750 7.410 7.600 414,920 -0.03(-0.39%)
Aug 12, 2025 7.250 7.680 7.220 7.630 324,431 +0.37(+5.10%)
Aug 11, 2025 7.590 7.590 7.260 7.260 228,448 -0.19(-2.55%)
Aug 08, 2025 7.630 7.650 7.400 7.450 254,577 -0.14(-1.84%)
Aug 07, 2025 7.550 7.643 7.404 7.590 265,922 +0.13(+1.74%)
Aug 06, 2025 7.540 7.655 7.370 7.460 237,558 -0.11(-1.45%)
Aug 05, 2025 7.800 7.800 7.500 7.570 156,587 -0.11(-1.43%)
Aug 04, 2025 7.590 7.750 7.413 7.680 236,848 +0.12(+1.59%)
Aug 01, 2025 7.500 7.690 7.310 7.560 383,532 -0.13(-1.69%)
Jul 31, 2025 7.390 7.805 7.358 7.690 406,390 +0.39(+5.34%)
Jul 30, 2025 7.540 7.600 7.260 7.300 288,213 -0.27(-3.57%)
Jul 29, 2025 7.860 7.909 7.440 7.570 362,281 -0.17(-2.20%)
Jul 28, 2025 7.980 7.985 7.740 7.740 277,228 -0.25(-3.13%)
Jul 25, 2025 8.000 8.070 7.800 7.990 256,936 -0.05(-0.62%)
Jul 24, 2025 7.760 8.180 7.760 8.040 490,949 +0.28(+3.61%)
Jul 23, 2025 7.840 8.000 7.670 7.760 428,918 +0.03(+0.39%)
Jul 22, 2025 8.000 8.110 7.550 7.730 501,584 -0.30(-3.74%)
Jul 21, 2025 8.470 8.840 7.870 8.030 1,003,885 -0.29(-3.49%)
Jul 18, 2025 8.450 8.500 8.160 8.320 440,245 -0.14(-1.65%)
Jul 17, 2025 7.500 8.490 7.465 8.460 978,793 +0.94(+12.50%)
Jul 16, 2025 7.500 7.550 7.330 7.520 224,363 +0.06(+0.80%)
Jul 15, 2025 7.450 7.540 7.310 7.460 277,249 -0.01(-0.13%)
Jul 14, 2025 7.540 7.630 7.330 7.470 300,794 -0.17(-2.23%)
Jul 11, 2025 7.530 7.700 7.400 7.640 340,116 +0.04(+0.53%)
Jul 10, 2025 7.500 7.850 7.470 7.600 410,149 +0.08(+1.06%)
Jul 09, 2025 7.600 7.720 7.400 7.520 266,174 -0.11(-1.44%)
Jul 08, 2025 7.740 7.870 7.350 7.630 528,343 -0.24(-3.05%)
Jul 07, 2025 7.950 8.005 7.650 7.870 302,808 -0.07(-0.88%)
Jul 03, 2025 7.950 7.970 7.550 7.940 442,098 +0.56(+7.59%)
Jul 02, 2025 9.030 9.160 7.280 7.380 1,334,585 -1.62(-18.00%)
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.