• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cybin Inc (NY: CYBN )

    9.990 UNCHANGED
    Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 9.990 10.20 9.800 9.990 45,794 -0.04(-0.40%)
    Oct 31, 2024 9.930 10.03 9.700 10.03 86,710 +0.12(+1.21%)
    Oct 30, 2024 10.34 10.50 9.620 9.910 143,394 -0.59(-5.62%)
    Oct 29, 2024 10.54 10.96 10.34 10.50 82,454 -0.17(-1.59%)
    Oct 28, 2024 10.28 10.67 10.15 10.67 102,528 +0.26(+2.50%)
    Oct 25, 2024 10.80 10.80 10.26 10.41 89,267 -0.33(-3.07%)
    Oct 24, 2024 10.70 10.89 10.51 10.74 116,652 -0.19(-1.74%)
    Oct 23, 2024 11.28 11.28 10.72 10.93 138,391 -0.44(-3.87%)
    Oct 22, 2024 10.86 11.37 10.80 11.37 111,681 +0.45(+4.12%)
    Oct 21, 2024 11.44 11.66 10.52 10.92 202,544 -0.49(-4.29%)
    Oct 18, 2024 10.47 11.59 10.30 11.41 252,732 +0.96(+9.19%)
    Oct 17, 2024 10.70 10.75 10.24 10.45 153,548 -0.13(-1.23%)
    Oct 16, 2024 9.690 10.58 9.569 10.58 386,703 +0.90(+9.30%)
    Oct 15, 2024 9.660 9.729 9.540 9.680 121,846 -0.14(-1.43%)
    Oct 14, 2024 9.300 9.842 9.300 9.820 112,219 +0.04(+0.41%)
    Oct 11, 2024 9.680 9.800 9.540 9.780 159,449 +0.14(+1.45%)
    Oct 10, 2024 9.140 9.760 9.110 9.640 135,516 +0.54(+5.93%)
    Oct 09, 2024 9.140 9.140 8.910 9.100 76,332 -0.03(-0.33%)
    Oct 08, 2024 9.000 9.200 8.970 9.130 50,373 +0.17(+1.90%)
    Oct 07, 2024 9.320 9.350 8.860 8.960 92,954 -0.29(-3.14%)
    Oct 04, 2024 8.960 9.500 8.750 9.250 92,176 +0.41(+4.64%)
    Oct 03, 2024 8.860 8.950 8.600 8.840 79,365 -0.06(-0.67%)
    Oct 02, 2024 8.850 9.260 8.285 8.900 188,427 +0.06(+0.68%)
    Oct 01, 2024 8.950 9.100 8.700 8.840 163,435 -0.05(-0.56%)
    Sep 30, 2024 9.410 9.690 8.800 8.890 455,724 -0.71(-7.40%)
    Sep 27, 2024 9.660 9.750 9.200 9.600 329,618 -0.28(-2.83%)
    Sep 26, 2024 10.33 10.35 9.420 9.880 325,857 -0.46(-4.45%)
    Sep 25, 2024 9.960 10.62 9.900 10.34 804,281 +0.34(+3.40%)
    Sep 24, 2024 9.690 10.63 9.515 10.00 479,263 +0.37(+3.84%)
    Sep 23, 2024 9.180 9.630 8.930 9.630 275,739 +0.45(+4.90%)
    Sep 20, 2024 8.420 9.600 8.420 9.180 725,552 +0.62(+7.24%)
    Sep 19, 2024 7.200 8.560 6.500 8.560 571,158 +0.81(+10.42%)
    Sep 18, 2024 7.642 7.752 7.220 7.752 93,003 +0.16(+2.05%)
    Sep 17, 2024 7.630 7.828 7.410 7.596 84,438 -0.00(-0.05%)
    Sep 16, 2024 7.600 7.604 7.258 7.600 79,298 +0.00(+0.00%)
    Sep 13, 2024 7.725 7.744 7.414 7.600 76,060 -0.03(-0.45%)
    Sep 12, 2024 7.953 7.969 7.003 7.634 129,533 -0.23(-2.90%)
    Sep 11, 2024 7.414 7.980 7.243 7.862 109,819 -0.12(-1.48%)
    Sep 10, 2024 7.763 7.980 6.916 7.980 240,491 +0.15(+1.94%)
    Sep 09, 2024 7.991 8.143 7.725 7.828 122,410 -0.16(-2.00%)
    Sep 06, 2024 8.185 8.219 7.980 7.988 98,863 -0.31(-3.71%)
    Sep 05, 2024 8.740 8.846 6.608 8.295 264,516 -0.59(-6.63%)
    Sep 04, 2024 9.162 9.181 8.789 8.884 106,677 -0.28(-3.03%)
    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.