Cybin Inc. Common Shares (NY: CYBN )

9.610 +0.290 (+3.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.280 9.670 9.110 9.610 393,947 +0.37(+4.00%)
Dec 19, 2024 9.380 9.600 9.160 9.240 182,072 -0.22(-2.33%)
Dec 18, 2024 9.450 9.690 9.200 9.460 238,474 -0.01(-0.11%)
Dec 17, 2024 9.890 9.951 9.330 9.470 190,904 -0.44(-4.44%)
Dec 16, 2024 9.740 10.06 9.740 9.910 147,231 +0.13(+1.33%)
Dec 13, 2024 10.02 10.04 9.500 9.780 234,627 -0.26(-2.59%)
Dec 12, 2024 10.06 10.30 9.710 10.04 240,975 -0.24(-2.33%)
Dec 11, 2024 10.37 10.37 10.03 10.28 175,446 -0.04(-0.39%)
Dec 10, 2024 10.50 10.61 10.14 10.32 178,568 -0.13(-1.24%)
Dec 09, 2024 10.80 10.80 10.26 10.45 218,444 -0.35(-3.24%)
Dec 06, 2024 10.71 10.80 10.44 10.80 201,191 +0.16(+1.50%)
Dec 05, 2024 10.38 10.69 10.21 10.64 190,367 +0.21(+2.01%)
Dec 04, 2024 10.64 10.68 10.26 10.43 231,445 -0.14(-1.32%)
Dec 03, 2024 10.20 11.08 9.950 10.57 466,383 +0.57(+5.70%)
Dec 02, 2024 10.50 10.99 10.00 10.00 331,090 -0.38(-3.66%)
Nov 29, 2024 10.42 11.03 10.28 10.38 291,239 +0.13(+1.27%)
Nov 27, 2024 10.75 10.75 10.20 10.25 204,919 -0.46(-4.30%)
Nov 26, 2024 10.63 10.90 10.38 10.71 279,030 +0.07(+0.66%)
Nov 25, 2024 10.01 10.90 9.850 10.64 508,574 +0.82(+8.35%)
Nov 22, 2024 10.24 10.33 9.161 9.820 884,749 -0.34(-3.35%)
Nov 21, 2024 11.25 11.39 9.950 10.16 963,666 -1.00(-8.96%)
Nov 20, 2024 11.37 11.48 10.93 11.16 323,231 +0.16(+1.45%)
Nov 19, 2024 11.24 12.00 10.80 11.00 930,712 +0.40(+3.77%)
Nov 18, 2024 13.36 13.88 10.36 10.60 2,966,658 -1.00(-8.62%)
Nov 15, 2024 11.82 12.95 11.30 11.60 2,158,839 +0.60(+5.45%)
Nov 14, 2024 10.92 11.47 10.54 11.00 649,025 +0.50(+4.76%)
Nov 13, 2024 11.96 12.13 10.26 10.50 492,307 -1.20(-10.26%)
Nov 12, 2024 12.28 12.28 11.40 11.70 308,182 -0.30(-2.50%)
Nov 11, 2024 10.86 12.80 10.86 12.00 634,763 +1.22(+11.32%)
Nov 08, 2024 11.38 12.00 10.51 10.78 532,032 -0.62(-5.44%)
Nov 07, 2024 10.05 11.52 10.00 11.40 395,172 +1.46(+14.69%)
Nov 06, 2024 10.45 10.80 9.890 9.940 268,353 -0.21(-2.07%)
Nov 05, 2024 9.960 10.18 9.940 10.15 57,400 +0.03(+0.30%)
Nov 04, 2024 10.03 10.15 9.845 10.12 60,441 +0.13(+1.30%)
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%)
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 and Conditions.