Skip to main content

Cybin Inc (NY: CYBN )

0.2650 -0.0050 (-1.85%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2750 0.2763 0.2692 0.2720 2,182,896 +0.00(+0.07%)
Jun 17, 2024 0.2756 0.2780 0.2680 0.2718 4,252,534 -0.02(-6.02%)
Jun 14, 2024 0.2900 0.2900 0.2750 0.2892 5,496,891 -0.00(-0.28%)
Jun 13, 2024 0.2972 0.2981 0.2804 0.2900 3,119,986 -0.01(-3.01%)
Jun 12, 2024 0.3100 0.3200 0.2897 0.2990 4,758,640 -0.00(-1.42%)
Jun 11, 2024 0.2795 0.3122 0.2790 0.3033 6,232,859 +0.02(+6.83%)
Jun 10, 2024 0.2820 0.2898 0.2711 0.2839 4,969,428 -0.01(-2.04%)
Jun 07, 2024 0.2815 0.2898 0.2700 0.2898 6,844,120 +0.00(+0.07%)
Jun 06, 2024 0.3005 0.3005 0.2700 0.2896 12,111,916 -0.01(-3.47%)
Jun 05, 2024 0.2963 0.3049 0.2850 0.3000 15,243,473 -0.03(-9.64%)
Jun 04, 2024 0.3435 0.3462 0.3300 0.3320 2,634,312 -0.01(-3.68%)
Jun 03, 2024 0.3475 0.3500 0.3410 0.3447 2,538,260 -0.01(-1.51%)
May 31, 2024 0.3500 0.3515 0.3420 0.3500 1,643,195 +0.00(+0.11%)
May 30, 2024 0.3440 0.3509 0.3402 0.3496 1,966,223 +0.00(+0.03%)
May 29, 2024 0.3487 0.3502 0.3370 0.3495 1,801,707 -0.00(-0.11%)
May 28, 2024 0.3567 0.3599 0.3415 0.3499 2,772,640 -0.01(-1.74%)
May 24, 2024 0.3498 0.3561 0.3408 0.3561 2,338,246 +0.01(+2.06%)
May 23, 2024 0.3563 0.3563 0.3380 0.3489 2,340,280 -0.01(-3.06%)
May 22, 2024 0.3500 0.3599 0.3420 0.3599 1,994,199 +0.01(+1.41%)
May 21, 2024 0.3500 0.3549 0.3430 0.3549 1,553,945 +0.00(+1.11%)
May 20, 2024 0.3500 0.3510 0.3415 0.3510 1,833,752 +0.00(+0.29%)
May 17, 2024 0.3500 0.3502 0.3400 0.3500 2,136,501 -0.00(-0.57%)
May 16, 2024 0.3500 0.3526 0.3400 0.3520 2,279,552 +0.00(+0.57%)
May 15, 2024 0.3400 0.3500 0.3350 0.3500 2,910,274 +0.01(+2.40%)
May 14, 2024 0.3359 0.3487 0.3320 0.3418 3,356,821 -0.00(-0.61%)
May 13, 2024 0.3654 0.3654 0.3303 0.3439 4,082,166 -0.02(-5.13%)
May 10, 2024 0.3800 0.3800 0.3422 0.3625 4,481,331 -0.01(-3.02%)
May 09, 2024 0.3660 0.3738 0.3630 0.3738 1,536,579 +0.00(+1.03%)
May 08, 2024 0.3700 0.3730 0.3620 0.3700 1,487,220 +0.00(+0.27%)
May 07, 2024 0.3700 0.3720 0.3600 0.3690 2,065,812 +0.00(+0.27%)
May 06, 2024 0.3602 0.3798 0.3562 0.3680 4,871,099 +0.02(+5.14%)
May 03, 2024 0.3526 0.3589 0.3451 0.3500 2,756,905 +0.00(+0.00%)
May 02, 2024 0.3510 0.3515 0.3420 0.3500 1,602,327 +0.00(+0.00%)
May 01, 2024 0.3400 0.3500 0.3370 0.3500 2,909,166 +0.00(+0.00%)
Apr 30, 2024 0.3468 0.3505 0.3372 0.3500 3,636,744 +0.00(+0.00%)
Apr 29, 2024 0.3507 0.3507 0.3400 0.3500 2,730,865 +0.00(+0.00%)
Apr 26, 2024 0.3500 0.3519 0.3410 0.3500 2,190,459 +0.00(+1.16%)
Apr 25, 2024 0.3501 0.3501 0.3400 0.3460 2,945,515 -0.01(-2.54%)
Apr 24, 2024 0.3521 0.3590 0.3372 0.3550 3,502,248 +0.00(+0.00%)
Apr 23, 2024 0.3595 0.3604 0.3513 0.3550 3,002,051 -0.01(-1.50%)
Apr 22, 2024 0.3623 0.3800 0.3550 0.3604 2,294,955 -0.01(-1.99%)
Apr 19, 2024 0.3608 0.3730 0.3600 0.3677 1,779,778 -0.00(-0.59%)
Apr 18, 2024 0.3760 0.3799 0.3616 0.3699 1,744,686 -0.01(-1.47%)
Apr 17, 2024 0.3795 0.3795 0.3662 0.3754 2,046,991 -0.00(-1.11%)
Apr 16, 2024 0.3770 0.3797 0.3513 0.3796 3,762,521 +0.01(+2.37%)
Apr 15, 2024 0.3700 0.3797 0.3608 0.3708 2,828,036 +0.00(+1.31%)
Apr 12, 2024 0.3822 0.3925 0.3557 0.3660 7,443,552 -0.01(-3.68%)
Apr 11, 2024 0.4043 0.4080 0.3788 0.3800 4,483,607 -0.02(-5.00%)
Apr 10, 2024 0.4195 0.4200 0.3830 0.4000 6,706,387 -0.03(-5.90%)
Apr 09, 2024 0.4200 0.4298 0.4135 0.4251 2,285,149 -0.01(-2.28%)
Apr 08, 2024 0.4200 0.4355 0.4115 0.4350 4,943,899 +0.02(+4.79%)
Apr 05, 2024 0.4254 0.4275 0.4150 0.4151 2,644,221 -0.01(-2.10%)
Apr 04, 2024 0.4600 0.4600 0.4082 0.4240 7,556,889 -0.04(-8.44%)
Apr 03, 2024 0.4169 0.4699 0.4100 0.4631 12,438,331 +0.04(+10.37%)
Apr 02, 2024 0.4206 0.4230 0.4017 0.4196 2,953,261 -0.00(-1.06%)
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.