ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cybin Inc. Common Shares (NY:CYBN)

5.980 +0.090 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 5.850 6.220 5.850 5.980 990,763 +0.09(+1.53%)
Sep 30, 2025 5.950 5.970 5.815 5.890 294,622 -0.10(-1.67%)
Sep 29, 2025 5.910 6.000 5.810 5.990 593,920 +0.13(+2.22%)
Sep 26, 2025 5.920 5.960 5.720 5.860 573,969 +0.00(+0.00%)
Sep 25, 2025 6.000 6.100 5.820 5.860 1,023,554 -0.18(-2.98%)
Sep 24, 2025 6.540 6.540 6.020 6.040 1,059,319 -0.38(-5.92%)
Sep 23, 2025 6.220 6.630 6.150 6.420 1,503,379 +0.37(+6.12%)
Sep 22, 2025 6.000 6.130 5.900 6.050 465,005 +0.05(+0.83%)
Sep 19, 2025 6.020 6.150 5.960 6.000 418,379 +0.00(+0.00%)
Sep 18, 2025 6.010 6.077 5.910 6.000 488,138 +0.00(+0.00%)
Sep 17, 2025 6.130 6.150 5.980 6.000 499,218 -0.04(-0.66%)
Sep 16, 2025 6.020 6.185 5.980 6.040 400,691 +0.03(+0.50%)
Sep 15, 2025 6.110 6.165 5.900 6.010 574,705 -0.08(-1.31%)
Sep 12, 2025 6.050 6.170 5.980 6.090 541,936 +0.08(+1.33%)
Sep 11, 2025 6.280 6.380 6.010 6.010 446,083 -0.27(-4.30%)
Sep 10, 2025 6.430 6.550 6.260 6.280 271,941 -0.15(-2.33%)
Sep 09, 2025 6.310 6.470 6.160 6.430 812,580 +0.16(+2.55%)
Sep 08, 2025 6.650 6.668 6.260 6.270 622,361 -0.46(-6.84%)
Sep 05, 2025 6.050 6.730 5.950 6.730 754,673 +0.75(+12.54%)
Sep 04, 2025 6.000 6.490 5.930 5.980 1,129,711 -0.03(-0.50%)
Sep 03, 2025 6.570 6.580 5.810 6.010 1,326,605 -0.23(-3.69%)
Sep 02, 2025 7.180 7.440 6.150 6.240 1,759,661 -1.24(-16.58%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.