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

Cybin Inc (NY: CYBN )

0.3500 +0.0040 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 1.110 1.140 1.080 1.110 1,339,539 +0.02(+1.83%)
Aug 30, 2022 1.040 1.090 0.9800 1.090 1,509,835 +0.03(+2.83%)
Aug 29, 2022 1.010 1.060 0.9880 1.060 1,241,336 +0.05(+4.95%)
Aug 26, 2022 0.9900 1.050 0.9600 1.010 2,210,965 +0.04(+4.65%)
Aug 25, 2022 0.9500 1.030 0.8702 0.9651 1,826,796 +0.10(+10.93%)
Aug 24, 2022 0.8200 0.8900 0.8100 0.8700 1,462,796 +0.04(+5.15%)
Aug 23, 2022 0.8400 0.8791 0.8000 0.8274 937,980 +0.01(+1.60%)
Aug 22, 2022 0.8526 0.8700 0.7800 0.8144 1,309,590 -0.07(-7.45%)
Aug 19, 2022 0.9200 1.060 0.8700 0.8800 3,912,821 -0.02(-2.07%)
Aug 18, 2022 0.8116 0.9447 0.8000 0.8986 4,651,121 +0.11(+13.75%)
Aug 17, 2022 0.8100 0.8400 0.7780 0.7900 2,696,552 +0.02(+2.13%)
Aug 16, 2022 0.7700 0.8000 0.7200 0.7735 680,404 +0.01(+1.95%)
Aug 15, 2022 0.8000 0.8449 0.7500 0.7587 990,287 -0.04(-5.16%)
Aug 12, 2022 0.8600 0.9000 0.7700 0.8000 1,670,043 -0.06(-6.61%)
Aug 11, 2022 0.8800 0.8900 0.8300 0.8566 1,104,789 +0.01(+0.78%)
Aug 10, 2022 0.8200 0.8500 0.7897 0.8500 1,302,349 +0.06(+7.59%)
Aug 09, 2022 0.8295 0.8470 0.7400 0.7900 1,001,857 +0.08(+10.49%)
Aug 08, 2022 0.7665 0.8782 0.7120 0.7150 2,292,797 -0.00(-0.53%)
Aug 05, 2022 0.6400 0.7300 0.6386 0.7188 1,615,792 +0.10(+15.94%)
Aug 04, 2022 0.6369 0.6700 0.6101 0.6200 734,420 -0.00(-0.32%)
Aug 03, 2022 0.6230 0.6500 0.5800 0.6220 741,450 +0.01(+1.95%)
Aug 02, 2022 0.6300 0.6800 0.5803 0.6101 1,058,796 -0.01(-1.60%)
Aug 01, 2022 0.6099 0.6990 0.5947 0.6200 1,020,886 +0.03(+4.39%)
Jul 29, 2022 0.5809 0.6050 0.5700 0.5939 826,269 +0.03(+4.56%)
Jul 28, 2022 0.5400 0.5880 0.5360 0.5680 803,261 +0.03(+5.19%)
Jul 27, 2022 0.5500 0.5700 0.5025 0.5400 651,462 +0.00(+0.00%)
Jul 26, 2022 0.5700 0.6200 0.5000 0.5400 1,338,938 -0.02(-3.57%)
Jul 25, 2022 0.5800 0.5900 0.5490 0.5600 626,512 -0.00(-0.69%)
Jul 22, 2022 0.5800 0.6000 0.5325 0.5639 612,828 -0.02(-3.19%)
Jul 21, 2022 0.6000 0.6100 0.5600 0.5825 632,867 -0.01(-1.27%)
Jul 20, 2022 0.5800 0.6070 0.5700 0.5900 1,043,030 +0.02(+3.60%)
Jul 19, 2022 0.6000 0.6100 0.5600 0.5695 607,713 -0.02(-3.41%)
Jul 18, 2022 0.6000 0.6140 0.5751 0.5896 621,125 -0.01(-1.93%)
Jul 15, 2022 0.6000 0.6423 0.5808 0.6012 660,959 -0.00(-0.23%)
Jul 14, 2022 0.6000 0.6100 0.5600 0.6026 422,997 +0.00(+0.43%)
Jul 13, 2022 0.6000 0.6099 0.5705 0.6000 288,038 +0.03(+4.66%)
Jul 12, 2022 0.5750 0.5800 0.5550 0.5733 358,838 -0.01(-0.98%)
Jul 11, 2022 0.6400 0.6400 0.5790 0.5790 401,000 -0.05(-8.10%)
Jul 08, 2022 0.6142 0.6500 0.6086 0.6300 582,737 +0.02(+3.28%)
Jul 07, 2022 0.5880 0.6100 0.5620 0.6100 316,947 +0.04(+7.02%)
Jul 06, 2022 0.5849 0.5899 0.5600 0.5700 297,346 -0.01(-1.55%)
Jul 05, 2022 0.6000 0.6200 0.5450 0.5790 437,963 +0.02(+2.84%)
Jul 01, 2022 0.5500 0.5800 0.5403 0.5630 319,949 +0.00(+0.54%)
Jun 30, 2022 0.5600 0.5751 0.5301 0.5600 286,131 +0.00(+0.13%)
Jun 29, 2022 0.5351 0.5647 0.5351 0.5593 602,466 -0.02(-3.24%)
Jun 28, 2022 0.6100 0.6150 0.5650 0.5780 349,934 -0.04(-6.02%)
Jun 27, 2022 0.5900 0.6400 0.5800 0.6150 1,209,940 +0.03(+4.70%)
Jun 24, 2022 0.5720 0.5874 0.5600 0.5874 348,042 +0.03(+4.89%)
Jun 23, 2022 0.5600 0.5720 0.5450 0.5600 318,677 +0.00(+0.59%)
Jun 22, 2022 0.5420 0.5670 0.5400 0.5567 288,057 +0.01(+1.27%)
Jun 21, 2022 0.5700 0.5750 0.5326 0.5497 708,954 -0.02(-3.65%)
Jun 17, 2022 0.5725 0.5886 0.5700 0.5705 671,084 -0.01(-1.06%)
Jun 16, 2022 0.6300 0.6300 0.5700 0.5766 361,112 -0.05(-8.48%)
Jun 15, 2022 0.5900 0.6400 0.5650 0.6300 666,633 +0.06(+10.86%)
Jun 14, 2022 0.6400 0.6390 0.5611 0.5683 681,081 -0.07(-11.09%)
Jun 13, 2022 0.6572 0.6800 0.6200 0.6392 745,062 -0.03(-4.61%)
Jun 10, 2022 0.6900 0.6926 0.6500 0.6701 656,719 +0.04(+6.16%)
Jun 09, 2022 0.7100 0.7090 0.6100 0.6312 854,981 -0.06(-8.52%)
Jun 08, 2022 0.7200 0.7400 0.6705 0.6900 681,471 -0.02(-3.27%)
Jun 07, 2022 0.7500 0.7522 0.7000 0.7133 689,516 -0.06(-7.36%)
Jun 06, 2022 0.8600 0.8600 0.7500 0.7700 751,882 -0.02(-1.91%)
Jun 03, 2022 0.7600 0.8200 0.7500 0.7850 813,854 +0.04(+4.92%)
Jun 02, 2022 0.6950 0.7482 0.6856 0.7482 485,086 +0.06(+9.50%)
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.