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

Cybin Inc (NY: CYBN )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2022 0.4800 0.4879 0.4450 0.4519 905,567 -0.02(-3.85%)
Oct 28, 2022 0.4700 0.5000 0.4600 0.4700 1,024,049 -0.00(-0.38%)
Oct 27, 2022 0.4779 0.4900 0.4600 0.4718 1,003,505 +0.00(+0.94%)
Oct 26, 2022 0.4501 0.4800 0.4500 0.4674 1,082,094 -0.01(-2.18%)
Oct 25, 2022 0.4800 0.5000 0.4599 0.4778 847,848 +0.00(+0.21%)
Oct 24, 2022 0.5000 0.5100 0.4569 0.4768 957,924 -0.01(-2.69%)
Oct 21, 2022 0.5134 0.5357 0.4683 0.4900 852,738 -0.01(-1.84%)
Oct 20, 2022 0.5300 0.5560 0.4763 0.4992 974,257 -0.03(-5.28%)
Oct 19, 2022 0.5361 0.5900 0.4900 0.5270 1,307,639 -0.02(-2.98%)
Oct 18, 2022 0.5750 0.5900 0.5325 0.5432 818,580 -0.01(-1.49%)
Oct 17, 2022 0.5799 0.6097 0.5351 0.5514 925,757 -0.02(-3.60%)
Oct 14, 2022 0.5800 0.6100 0.5500 0.5720 640,313 -0.03(-4.67%)
Oct 13, 2022 0.5878 0.6200 0.5520 0.6000 1,066,857 -0.01(-1.86%)
Oct 12, 2022 0.6000 0.6468 0.5824 0.6114 607,441 +0.01(+1.90%)
Oct 11, 2022 0.6404 0.6481 0.5906 0.6000 639,506 -0.04(-6.25%)
Oct 10, 2022 0.5902 0.6550 0.5902 0.6400 631,143 +0.04(+6.51%)
Oct 07, 2022 0.6400 0.6476 0.5900 0.6009 657,812 -0.04(-6.09%)
Oct 06, 2022 0.6400 0.6500 0.6058 0.6399 658,397 +0.01(+1.41%)
Oct 05, 2022 0.6200 0.6500 0.5709 0.6310 708,005 +0.01(+1.28%)
Oct 04, 2022 0.6298 0.6299 0.5843 0.6230 840,182 +0.04(+6.81%)
Oct 03, 2022 0.4838 0.5833 0.4838 0.5833 1,440,398 +0.10(+20.52%)
Sep 30, 2022 0.4800 0.5000 0.4700 0.4840 599,807 +0.00(+0.83%)
Sep 29, 2022 0.5000 0.5107 0.4700 0.4800 932,500 -0.02(-3.42%)
Sep 28, 2022 0.5366 0.5437 0.4825 0.4970 1,368,167 -0.02(-3.83%)
Sep 27, 2022 0.5600 0.5600 0.5021 0.5168 1,334,624 +0.00(+0.19%)
Sep 26, 2022 0.5300 0.5670 0.4986 0.5158 1,197,504 -0.03(-5.36%)
Sep 23, 2022 0.6200 0.6360 0.5250 0.5450 1,424,367 -0.07(-10.80%)
Sep 22, 2022 0.6221 0.6500 0.6100 0.6110 648,474 -0.01(-2.30%)
Sep 21, 2022 0.6500 0.6893 0.6122 0.6254 1,066,519 -0.04(-6.48%)
Sep 20, 2022 0.6875 0.7050 0.6350 0.6687 1,520,951 +0.02(+2.62%)
Sep 19, 2022 0.6300 0.6750 0.6200 0.6516 1,157,307 +0.03(+4.93%)
Sep 16, 2022 0.6800 0.6800 0.6100 0.6210 1,890,918 -0.06(-9.24%)
Sep 15, 2022 0.7200 0.7300 0.6600 0.6842 1,521,742 -0.04(-5.52%)
Sep 14, 2022 0.7400 0.7750 0.6700 0.7242 1,456,617 -0.03(-4.10%)
Sep 13, 2022 0.8144 0.8399 0.7400 0.7552 1,048,789 -0.07(-8.05%)
Sep 12, 2022 0.8594 0.9000 0.7852 0.8213 1,332,084 -0.02(-2.00%)
Sep 09, 2022 0.9100 0.9603 0.8200 0.8381 1,776,481 -0.07(-7.90%)
Sep 08, 2022 0.9500 0.9999 0.8673 0.9100 1,005,036 -0.03(-2.81%)
Sep 07, 2022 0.9800 1.030 0.9363 0.9363 886,955 -0.03(-3.33%)
Sep 06, 2022 1.030 1.110 0.9400 0.9686 1,439,337 -0.09(-8.62%)
Sep 02, 2022 1.060 1.110 1.010 1.060 828,262 +0.03(+2.91%)
Sep 01, 2022 1.140 1.140 1.010 1.030 1,121,663 -0.08(-7.21%)
Aug 31, 2022 1.110 1.140 1.080 1.110 1,339,539 +0.02(+1.83%)
Aug 30, 2022 1.040 1.090 0.9800 1.090 1,509,835 +0.03(+2.83%)
Aug 29, 2022 1.010 1.060 0.9880 1.060 1,241,336 +0.05(+4.95%)
Aug 26, 2022 0.9900 1.050 0.9600 1.010 2,210,965 +0.04(+4.65%)
Aug 25, 2022 0.9500 1.030 0.8702 0.9651 1,826,796 +0.10(+10.93%)
Aug 24, 2022 0.8200 0.8900 0.8100 0.8700 1,462,796 +0.04(+5.15%)
Aug 23, 2022 0.8400 0.8791 0.8000 0.8274 937,980 +0.01(+1.60%)
Aug 22, 2022 0.8526 0.8700 0.7800 0.8144 1,309,590 -0.07(-7.45%)
Aug 19, 2022 0.9200 1.060 0.8700 0.8800 3,912,821 -0.02(-2.07%)
Aug 18, 2022 0.8116 0.9447 0.8000 0.8986 4,651,121 +0.11(+13.75%)
Aug 17, 2022 0.8100 0.8400 0.7780 0.7900 2,696,552 +0.02(+2.13%)
Aug 16, 2022 0.7700 0.8000 0.7200 0.7735 680,404 +0.01(+1.95%)
Aug 15, 2022 0.8000 0.8449 0.7500 0.7587 990,287 -0.04(-5.16%)
Aug 12, 2022 0.8600 0.9000 0.7700 0.8000 1,670,043 -0.06(-6.61%)
Aug 11, 2022 0.8800 0.8900 0.8300 0.8566 1,104,789 +0.01(+0.78%)
Aug 10, 2022 0.8200 0.8500 0.7897 0.8500 1,302,349 +0.06(+7.59%)
Aug 09, 2022 0.8295 0.8470 0.7400 0.7900 1,001,857 +0.08(+10.49%)
Aug 08, 2022 0.7665 0.8782 0.7120 0.7150 2,292,797 -0.00(-0.53%)
Aug 05, 2022 0.6400 0.7300 0.6386 0.7188 1,615,792 +0.10(+15.94%)
Aug 04, 2022 0.6369 0.6700 0.6101 0.6200 734,420 -0.00(-0.32%)
Aug 03, 2022 0.6230 0.6500 0.5800 0.6220 741,450 +0.01(+1.95%)
Aug 02, 2022 0.6300 0.6800 0.5803 0.6101 1,058,796 -0.01(-1.60%)
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.