Skip to main content

Cybin Inc (NY: CYBN )

0.4900 +0.0644 (+15.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 0.4502 0.4900 0.4411 0.4900 7,914,805 +0.06(+15.13%)
Sep 20, 2023 0.4400 0.4998 0.4205 0.4256 11,395,835 -0.01(-3.27%)
Sep 19, 2023 0.4552 0.4590 0.3800 0.4400 10,076,328 -0.02(-4.35%)
Sep 18, 2023 0.3400 0.4700 0.3385 0.4600 20,829,860 +0.13(+39.39%)
Sep 15, 2023 0.3300 0.3349 0.3205 0.3300 1,905,472 +0.00(+0.00%)
Sep 14, 2023 0.3300 0.3330 0.3000 0.3300 20,621,032 +0.00(+0.12%)
Sep 13, 2023 0.3290 0.3349 0.3200 0.3296 1,733,629 -0.00(-0.09%)
Sep 12, 2023 0.3269 0.3299 0.3160 0.3299 1,371,417 +0.00(+0.03%)
Sep 11, 2023 0.3300 0.3325 0.3101 0.3298 1,515,187 -0.00(-0.06%)
Sep 08, 2023 0.3200 0.3300 0.3100 0.3300 2,274,210 +0.01(+3.45%)
Sep 07, 2023 0.3106 0.3200 0.3059 0.3190 1,495,053 +0.01(+1.92%)
Sep 06, 2023 0.3140 0.3184 0.3106 0.3130 1,541,996 -0.01(-2.19%)
Sep 05, 2023 0.3200 0.3232 0.3100 0.3200 2,768,468 +0.01(+2.89%)
Sep 01, 2023 0.3100 0.3148 0.3013 0.3110 2,114,565 +0.00(+0.16%)
Aug 31, 2023 0.3094 0.3105 0.3000 0.3105 1,403,933 +0.00(+0.52%)
Aug 30, 2023 0.3092 0.3099 0.3000 0.3089 934,032 +0.00(+0.00%)
Aug 29, 2023 0.3175 0.3250 0.2930 0.3089 2,572,615 -0.01(-2.03%)
Aug 28, 2023 0.2900 0.3300 0.2899 0.3153 3,720,108 +0.02(+5.10%)
Aug 25, 2023 0.3025 0.3060 0.2950 0.3000 1,551,641 -0.01(-1.96%)
Aug 24, 2023 0.3014 0.3130 0.2942 0.3060 2,321,629 +0.00(+0.13%)
Aug 23, 2023 0.3050 0.3149 0.3002 0.3056 1,895,451 -0.00(-1.39%)
Aug 22, 2023 0.3070 0.3100 0.3000 0.3099 1,788,480 -0.00(-0.90%)
Aug 21, 2023 0.3176 0.3249 0.3000 0.3127 1,981,525 -0.01(-2.28%)
Aug 18, 2023 0.3200 0.3225 0.3010 0.3200 2,250,588 -0.01(-2.29%)
Aug 17, 2023 0.3333 0.3333 0.3105 0.3275 1,532,534 +0.00(+1.39%)
Aug 16, 2023 0.3230 0.3250 0.3010 0.3230 2,347,741 +0.00(+0.00%)
Aug 15, 2023 0.3400 0.3400 0.3120 0.3230 2,666,814 -0.02(-5.00%)
Aug 14, 2023 0.3356 0.3498 0.3226 0.3400 1,968,299 +0.01(+3.98%)
Aug 11, 2023 0.3443 0.3487 0.3120 0.3270 2,240,206 -0.02(-6.44%)
Aug 10, 2023 0.3600 0.3600 0.3367 0.3495 1,581,689 +0.00(+0.52%)
Aug 09, 2023 0.3449 0.3566 0.3351 0.3477 1,954,102 +0.00(+0.35%)
Aug 08, 2023 0.3600 0.3600 0.3301 0.3465 1,737,272 -0.01(-3.29%)
Aug 07, 2023 0.3436 0.3700 0.3350 0.3583 2,925,042 +0.02(+5.38%)
Aug 04, 2023 0.3080 0.3600 0.3059 0.3400 4,615,472 +0.03(+10.75%)
Aug 03, 2023 0.2870 0.3070 0.2778 0.3070 4,055,588 +0.02(+5.86%)
Aug 02, 2023 0.3066 0.3096 0.2750 0.2900 6,201,912 -0.03(-8.52%)
Aug 01, 2023 0.3224 0.3350 0.2780 0.3170 13,987,975 -0.08(-20.73%)
Jul 31, 2023 0.3850 0.3999 0.3750 0.3999 2,772,822 +0.01(+2.20%)
Jul 28, 2023 0.3920 0.3920 0.3751 0.3913 1,244,266 +0.00(+0.72%)
Jul 27, 2023 0.3995 0.3999 0.3751 0.3885 1,431,239 -0.01(-1.65%)
Jul 26, 2023 0.4150 0.4175 0.3800 0.3950 2,155,523 -0.01(-3.66%)
Jul 25, 2023 0.4050 0.4199 0.3951 0.4100 2,270,241 +0.01(+1.49%)
Jul 24, 2023 0.3980 0.4059 0.3810 0.4040 1,324,519 +0.01(+1.25%)
Jul 21, 2023 0.4000 0.4000 0.3800 0.3990 1,378,286 -0.00(-0.27%)
Jul 20, 2023 0.4143 0.4249 0.3689 0.4001 3,016,341 -0.02(-5.08%)
Jul 19, 2023 0.4192 0.4215 0.4060 0.4215 1,997,807 +0.00(+0.14%)
Jul 18, 2023 0.4300 0.4400 0.4100 0.4209 1,969,425 -0.01(-3.24%)
Jul 17, 2023 0.4300 0.4350 0.4100 0.4350 1,655,920 +0.01(+1.35%)
Jul 14, 2023 0.4600 0.4600 0.4200 0.4292 2,774,960 -0.04(-7.70%)
Jul 13, 2023 0.4830 0.4900 0.4301 0.4650 2,382,340 -0.01(-3.12%)
Jul 12, 2023 0.4400 0.4900 0.4200 0.4800 2,851,513 +0.04(+9.09%)
Jul 11, 2023 0.4565 0.4565 0.4013 0.4400 3,522,562 -0.03(-5.72%)
Jul 10, 2023 0.4651 0.4799 0.4262 0.4667 2,401,303 +0.00(+0.80%)
Jul 07, 2023 0.4800 0.4864 0.4300 0.4630 2,218,066 -0.02(-3.54%)
Jul 06, 2023 0.5000 0.5198 0.4000 0.4800 4,793,002 -0.01(-2.04%)
Jul 05, 2023 0.4800 0.5300 0.4575 0.4900 8,221,973 +0.04(+9.37%)
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.