Cybin Inc. (CYBN)
AMEX: CYBN
· Real-Time Price · USD
5.86
-0.18 (-2.98%)
At close: Sep 25, 2025, 3:59 PM
5.91
0.85%
After-hours: Sep 25, 2025, 07:24 PM EDT
CYBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.54 | 6.54 | 6.02 | 6.04 | 6.04 | -5.92% | 1,052,940 |
| Sep 23, 2025 | 6.22 | 6.63 | 6.15 | 6.42 | 6.42 | 6.12% | 1,511,123 |
| Sep 22, 2025 | 6.00 | 6.13 | 5.90 | 6.05 | 6.05 | 0.83% | 466,100 |
| Sep 19, 2025 | 6.02 | 6.15 | 5.96 | 6.00 | 6.00 | 0.00% | 418,400 |
| Sep 18, 2025 | 6.01 | 6.08 | 5.91 | 6.00 | 6.00 | 0.00% | 488,700 |
| Sep 17, 2025 | 6.13 | 6.15 | 5.98 | 6.00 | 6.00 | -0.66% | 499,447 |
| Sep 16, 2025 | 6.02 | 6.19 | 5.98 | 6.04 | 6.04 | 0.50% | 401,300 |
| Sep 15, 2025 | 6.11 | 6.16 | 5.90 | 6.01 | 6.01 | -1.31% | 574,900 |
| Sep 12, 2025 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | 1.33% | 541,936 |
| Sep 11, 2025 | 6.28 | 6.38 | 6.01 | 6.01 | 6.01 | -4.30% | 446,600 |
| Sep 10, 2025 | 6.43 | 6.55 | 6.26 | 6.28 | 6.28 | -2.33% | 272,706 |
| Sep 9, 2025 | 6.31 | 6.47 | 6.16 | 6.43 | 6.43 | 2.55% | 812,705 |
| Sep 8, 2025 | 6.65 | 6.67 | 6.26 | 6.27 | 6.27 | -6.84% | 623,200 |
| Sep 5, 2025 | 6.05 | 6.73 | 5.95 | 6.73 | 6.73 | 12.54% | 754,700 |
| Sep 4, 2025 | 6.00 | 6.49 | 5.93 | 5.98 | 5.98 | -0.50% | 1,129,821 |
| Sep 3, 2025 | 6.57 | 6.58 | 5.81 | 6.01 | 6.01 | -3.69% | 1,327,100 |
| Sep 2, 2025 | 7.18 | 7.44 | 6.15 | 6.24 | 6.24 | -16.58% | 1,764,300 |
| Aug 29, 2025 | 7.60 | 7.71 | 7.37 | 7.48 | 7.48 | -2.09% | 368,400 |
| Aug 28, 2025 | 7.72 | 7.79 | 7.50 | 7.64 | 7.64 | -0.39% | 301,800 |
| Aug 27, 2025 | 7.33 | 7.88 | 7.33 | 7.67 | 7.67 | 2.95% | 444,039 |