Cybin Inc. (CYBN)
AMEX: CYBN
· Real-Time Price · USD
7.08
-0.09 (-1.26%)
At close: Aug 15, 2025, 3:59 PM
7.20
1.77%
After-hours: Aug 15, 2025, 07:41 PM EDT
CYBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.16 | 7.23 | 6.99 | 7.06 | 7.06 | -1.53% | 415,150 |
| 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 |
| Aug 6, 2025 | 7.54 | 7.66 | 7.37 | 7.46 | 7.46 | -1.45% | 237,600 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.50 | 7.57 | 7.57 | -1.43% | 158,000 |
| Aug 4, 2025 | 7.59 | 7.75 | 7.41 | 7.68 | 7.68 | 1.59% | 236,873 |
| Aug 1, 2025 | 7.50 | 7.69 | 7.31 | 7.56 | 7.56 | -1.69% | 383,532 |
| Jul 31, 2025 | 7.39 | 7.81 | 7.36 | 7.69 | 7.69 | 5.34% | 406,900 |
| Jul 30, 2025 | 7.54 | 7.60 | 7.26 | 7.30 | 7.30 | -3.57% | 290,433 |
| Jul 29, 2025 | 7.86 | 7.91 | 7.44 | 7.57 | 7.57 | -2.20% | 362,291 |
| Jul 28, 2025 | 7.98 | 7.99 | 7.74 | 7.74 | 7.74 | -3.13% | 277,268 |
| Jul 25, 2025 | 8.00 | 8.07 | 7.80 | 7.99 | 7.99 | -0.62% | 256,936 |
| Jul 24, 2025 | 7.76 | 8.18 | 7.76 | 8.04 | 8.04 | 3.61% | 491,033 |
| Jul 23, 2025 | 7.84 | 8.00 | 7.67 | 7.76 | 7.76 | 0.39% | 428,944 |
| Jul 22, 2025 | 8.00 | 8.11 | 7.55 | 7.73 | 7.73 | -3.74% | 501,942 |
| Jul 21, 2025 | 8.47 | 8.84 | 7.87 | 8.03 | 8.03 | -3.49% | 1,003,910 |