Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cybin Inc (NY: CYBN )

0.3460 -0.0040 (-1.14%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 0.6800 0.7067 0.6605 0.6800 399,560 +0.03(+5.08%)
May 27, 2022 0.6855 0.6900 0.6000 0.6471 449,261 -0.02(-2.93%)
May 26, 2022 0.6200 0.6800 0.6150 0.6666 490,461 +0.05(+7.53%)
May 25, 2022 0.6385 0.6500 0.6100 0.6199 338,933 +0.00(+0.73%)
May 24, 2022 0.6800 0.7000 0.6000 0.6154 672,504 -0.06(-9.50%)
May 23, 2022 0.7100 0.7100 0.6300 0.6800 787,852 +0.09(+15.16%)
May 20, 2022 0.5778 0.6084 0.5769 0.5905 554,434 +0.02(+3.60%)
May 19, 2022 0.5500 0.6100 0.5500 0.5700 629,731 +0.02(+3.64%)
May 18, 2022 0.5000 0.5840 0.4900 0.5500 1,056,410 +0.07(+13.43%)
May 17, 2022 0.4228 0.4887 0.4200 0.4849 901,729 +0.06(+14.15%)
May 16, 2022 0.4100 0.4248 0.3910 0.4248 510,421 +0.01(+3.36%)
May 13, 2022 0.4300 0.4400 0.3903 0.4110 1,034,469 -0.01(-2.12%)
May 12, 2022 0.4200 0.4390 0.4000 0.4199 804,198 +0.01(+2.41%)
May 11, 2022 0.4900 0.4999 0.4100 0.4100 951,092 -0.08(-15.48%)
May 10, 2022 0.5200 0.5200 0.4622 0.4851 910,324 -0.00(-1.00%)
May 09, 2022 0.5100 0.5150 0.4600 0.4900 990,012 -0.03(-4.85%)
May 06, 2022 0.5200 0.5300 0.5000 0.5150 565,692 -0.00(-0.94%)
May 05, 2022 0.5600 0.5600 0.5101 0.5199 484,085 -0.03(-5.11%)
May 04, 2022 0.5610 0.5900 0.5200 0.5479 1,064,573 -0.03(-5.68%)
May 03, 2022 0.5686 0.6100 0.5600 0.5809 689,615 +0.02(+3.27%)
May 02, 2022 0.5700 0.5800 0.5500 0.5625 455,479 -0.01(-2.34%)
Apr 29, 2022 0.5439 0.5874 0.5370 0.5760 450,278 +0.03(+4.73%)
Apr 28, 2022 0.6300 0.6449 0.4200 0.5500 2,295,034 -0.06(-10.34%)
Apr 27, 2022 0.6550 0.6600 0.6126 0.6134 535,507 -0.01(-1.00%)
Apr 26, 2022 0.7200 0.7250 0.6036 0.6196 1,154,260 -0.09(-12.73%)
Apr 25, 2022 0.7300 0.7400 0.7000 0.7100 440,183 -0.01(-1.65%)
Apr 22, 2022 0.7500 0.7650 0.7200 0.7219 397,005 -0.01(-1.11%)
Apr 21, 2022 0.7500 0.7600 0.7206 0.7300 611,304 -0.02(-2.93%)
Apr 20, 2022 0.7700 0.7849 0.7450 0.7520 429,478 -0.04(-4.69%)
Apr 19, 2022 0.7780 0.8100 0.7700 0.7890 1,165,656 +0.01(+1.41%)
Apr 18, 2022 0.8100 0.8100 0.7700 0.7780 689,010 -0.03(-3.34%)
Apr 14, 2022 0.8100 0.8100 0.7700 0.8049 569,755 -0.00(-0.21%)
Apr 13, 2022 0.7300 0.8066 0.7129 0.8066 873,174 +0.09(+12.03%)
Apr 12, 2022 0.7239 0.7379 0.7100 0.7200 424,969 +0.00(+0.11%)
Apr 11, 2022 0.7644 0.7644 0.7100 0.7192 740,596 -0.03(-3.79%)
Apr 08, 2022 0.8000 0.8000 0.7400 0.7475 774,647 -0.05(-6.56%)
Apr 07, 2022 0.7700 0.8100 0.7715 0.8000 483,647 -0.02(-2.44%)
Apr 06, 2022 0.8100 0.8200 0.7800 0.8200 967,935 +0.01(+1.00%)
Apr 05, 2022 0.8800 0.8800 0.8000 0.8119 1,001,046 -0.07(-7.74%)
Apr 04, 2022 0.8800 0.8800 0.8502 0.8800 812,555 +0.01(+1.15%)
Apr 01, 2022 0.8300 0.8700 0.8210 0.8700 821,017 +0.05(+6.49%)
Mar 31, 2022 0.8000 0.8200 0.7816 0.8170 1,419,804 +0.02(+2.12%)
Mar 30, 2022 0.8000 0.8069 0.7700 0.8000 763,833 +0.01(+0.70%)
Mar 29, 2022 0.7800 0.8000 0.7501 0.7944 1,041,599 +0.02(+3.17%)
Mar 28, 2022 0.7368 0.7700 0.7350 0.7700 368,280 +0.04(+4.76%)
Mar 25, 2022 0.7900 0.7900 0.7000 0.7350 867,555 -0.03(-3.43%)
Mar 24, 2022 0.8000 0.8087 0.7380 0.7611 1,068,714 -0.01(-1.16%)
Mar 23, 2022 0.8100 0.8147 0.7360 0.7700 1,029,575 -0.04(-4.93%)
Mar 22, 2022 0.8300 0.8300 0.7800 0.8099 899,771 -0.00(-0.01%)
Mar 21, 2022 0.8100 0.8350 0.8001 0.8100 559,355 -0.01(-1.18%)
Mar 18, 2022 0.8400 0.8400 0.7600 0.8197 1,383,087 -0.02(-1.88%)
Mar 17, 2022 0.8200 0.8354 0.8000 0.8354 255,894 +0.02(+1.88%)
Mar 16, 2022 0.8200 0.8300 0.7900 0.8200 583,872 +0.04(+4.57%)
Mar 15, 2022 0.7885 0.8000 0.7750 0.7842 239,484 +0.00(+0.54%)
Mar 14, 2022 0.7800 0.8199 0.7738 0.7800 309,202 -0.01(-1.28%)
Mar 11, 2022 0.8200 0.8350 0.7900 0.7901 238,363 -0.01(-0.93%)
Mar 10, 2022 0.8100 0.8100 0.7901 0.7975 213,766 -0.02(-2.18%)
Mar 09, 2022 0.7900 0.8299 0.7940 0.8153 353,786 +0.02(+2.61%)
Mar 08, 2022 0.8000 0.8100 0.7800 0.7946 663,883 -0.00(-0.30%)
Mar 07, 2022 0.9000 0.8999 0.7900 0.7970 915,925 -0.10(-10.95%)
Mar 04, 2022 0.9200 0.9200 0.8820 0.8950 258,023 -0.03(-2.73%)
Mar 03, 2022 0.9500 0.9500 0.9200 0.9201 399,258 -0.02(-2.59%)
Mar 02, 2022 0.9500 0.9500 0.9250 0.9446 283,193 +0.01(+0.73%)
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.