Cybin Inc. (CYBN)
AMEX: CYBN
· Real-Time Price · USD
6.73
0.75 (12.54%)
At close: Sep 05, 2025, 3:59 PM
6.61
-1.78%
After-hours: Sep 05, 2025, 05:18 PM EDT
CYBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.00 | 6.49 | 5.93 | 5.98 | 5.98 | -0.50% | 1,126,937 |
| 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 |
| Aug 26, 2025 | 7.42 | 7.55 | 7.30 | 7.45 | 7.45 | 2.76% | 337,430 |
| Aug 25, 2025 | 7.34 | 7.74 | 7.23 | 7.25 | 7.25 | 1.40% | 676,000 |
| Aug 22, 2025 | 6.97 | 7.17 | 6.86 | 7.15 | 7.15 | 3.32% | 593,405 |
| Aug 21, 2025 | 6.63 | 6.97 | 6.62 | 6.92 | 6.92 | 4.85% | 511,200 |
| Aug 20, 2025 | 6.62 | 6.72 | 6.36 | 6.60 | 6.60 | 0.15% | 373,280 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.59 | 6.59 | 6.59 | -4.77% | 366,800 |
| Aug 18, 2025 | 7.06 | 7.19 | 6.83 | 6.92 | 6.92 | -1.98% | 432,502 |
| Aug 15, 2025 | 7.16 | 7.23 | 6.99 | 7.06 | 7.06 | -1.53% | 431,200 |
| Aug 14, 2025 | 7.50 | 7.57 | 7.04 | 7.17 | 7.17 | -5.66% | 471,407 |
| Aug 13, 2025 | 7.72 | 7.75 | 7.41 | 7.60 | 7.60 | -0.39% | 415,000 |
| Aug 12, 2025 | 7.25 | 7.68 | 7.22 | 7.63 | 7.63 | 5.10% | 324,447 |
| Aug 11, 2025 | 7.59 | 7.59 | 7.26 | 7.26 | 7.26 | -2.55% | 229,000 |
| Aug 8, 2025 | 7.63 | 7.65 | 7.40 | 7.45 | 7.45 | -1.84% | 254,600 |
| Aug 7, 2025 | 7.55 | 7.64 | 7.40 | 7.59 | 7.59 | 1.74% | 265,922 |