Cybin Inc. (CYBN)
7.32
-0.84 (-10.29%)
At close: Mar 03, 2025, 3:59 PM
7.16
-2.19%
Pre-market: Mar 04, 2025, 08:24 AM EST
CYBN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.23 | 8.47 | 7.28 | 7.30 | -0.86 | -10.54% | 283,894 |
| Feb 28, 2025 | 8.23 | 8.43 | 8.09 | 8.16 | -0.14 | -1.69% | 155,450 |
| Feb 27, 2025 | 8.36 | 8.55 | 8.16 | 8.30 | 0.04 | 0.48% | 180,029 |
| Feb 26, 2025 | 8.38 | 8.78 | 8.13 | 8.26 | 0.26 | 3.25% | 326,873 |
| Feb 25, 2025 | 8.87 | 9.02 | 7.80 | 8.00 | -1.01 | -11.21% | 1,119,800 |
| Feb 24, 2025 | 9.07 | 9.16 | 8.55 | 9.01 | -0.08 | -0.88% | 397,839 |
| Feb 21, 2025 | 9.34 | 9.57 | 9.01 | 9.09 | -0.24 | -2.57% | 284,500 |
| Feb 20, 2025 | 9.28 | 9.49 | 9.22 | 9.33 | 0.01 | 0.11% | 205,059 |
| Feb 19, 2025 | 9.50 | 9.55 | 9.08 | 9.32 | 0.03 | 0.32% | 345,858 |
| Feb 18, 2025 | 9.59 | 10.07 | 9.10 | 9.29 | -0.24 | -2.52% | 503,500 |
| Feb 14, 2025 | 9.71 | 10.59 | 9.36 | 9.53 | 0.06 | 0.63% | 806,777 |
| Feb 13, 2025 | 9.24 | 9.78 | 9.24 | 9.47 | 0.11 | 1.18% | 407,600 |
| Feb 12, 2025 | 9.38 | 9.57 | 9.14 | 9.36 | -0.03 | -0.32% | 178,149 |
| Feb 11, 2025 | 9.36 | 9.45 | 9.22 | 9.39 | 0.02 | 0.21% | 165,402 |
| Feb 10, 2025 | 9.00 | 9.43 | 8.83 | 9.37 | 0.37 | 4.11% | 214,312 |
| Feb 7, 2025 | 9.40 | 9.63 | 8.90 | 9.00 | -0.41 | -4.36% | 337,548 |
| Feb 6, 2025 | 9.94 | 9.98 | 9.20 | 9.41 | -0.47 | -4.76% | 457,300 |
| Feb 5, 2025 | 9.95 | 10.41 | 9.51 | 9.88 | 0.05 | 0.51% | 843,849 |
| Feb 4, 2025 | 10.00 | 10.72 | 9.61 | 9.83 | -0.01 | -0.10% | 881,733 |
| Feb 3, 2025 | 9.70 | 10.08 | 9.58 | 9.84 | -0.07 | -0.71% | 272,000 |
| Jan 31, 2025 | 10.04 | 10.23 | 9.78 | 9.91 | -0.07 | -0.70% | 172,810 |
| Jan 30, 2025 | 9.99 | 10.23 | 9.71 | 9.98 | 0.12 | 1.22% | 220,400 |
| Jan 29, 2025 | 9.78 | 10.10 | 9.70 | 9.86 | 0.09 | 0.92% | 178,796 |
| Jan 28, 2025 | 9.69 | 10.00 | 9.60 | 9.77 | 0.18 | 1.88% | 167,086 |
| Jan 27, 2025 | 9.88 | 9.90 | 9.35 | 9.59 | -0.44 | -4.39% | 181,000 |
| Jan 24, 2025 | 10.19 | 10.26 | 9.90 | 10.03 | -0.16 | -1.57% | 185,042 |
| Jan 23, 2025 | 10.05 | 10.40 | 9.82 | 10.19 | 0.18 | 1.80% | 267,500 |
| Jan 22, 2025 | 9.66 | 10.01 | 9.38 | 10.01 | 0.39 | 4.05% | 152,134 |
| Jan 21, 2025 | 9.23 | 9.62 | 8.96 | 9.62 | 0.49 | 5.37% | 299,146 |
| Jan 17, 2025 | 9.05 | 9.37 | 8.90 | 9.13 | 0.20 | 2.24% | 167,616 |
| Jan 16, 2025 | 9.17 | 9.24 | 8.83 | 8.93 | -0.29 | -3.15% | 110,263 |
| Jan 15, 2025 | 8.90 | 9.41 | 8.90 | 9.22 | 0.39 | 4.42% | 212,161 |
| Jan 14, 2025 | 8.92 | 8.98 | 8.63 | 8.83 | -0.07 | -0.79% | 128,926 |
| Jan 13, 2025 | 8.89 | 9.08 | 8.63 | 8.90 | 0.01 | 0.11% | 168,700 |
| Jan 10, 2025 | 9.50 | 9.56 | 8.82 | 8.89 | -0.67 | -7.01% | 215,365 |
| Jan 8, 2025 | 9.85 | 9.98 | 9.33 | 9.56 | -0.47 | -4.69% | 184,600 |
| Jan 7, 2025 | 10.70 | 10.73 | 9.86 | 10.03 | -0.62 | -5.82% | 252,308 |
| Jan 6, 2025 | 10.28 | 10.65 | 10.13 | 10.65 | 0.55 | 5.45% | 206,200 |
| Jan 3, 2025 | 9.41 | 10.30 | 9.41 | 10.10 | 0.69 | 7.33% | 228,300 |
| Jan 2, 2025 | 8.87 | 9.44 | 8.87 | 9.41 | 0.59 | 6.69% | 228,201 |
| Dec 31, 2024 | 8.95 | 9.12 | 8.65 | 8.82 | -0.18 | -2.00% | 211,572 |
| Dec 30, 2024 | 9.01 | 9.15 | 8.39 | 9.00 | -0.15 | -1.64% | 375,885 |
| Dec 27, 2024 | 9.06 | 9.50 | 8.98 | 9.15 | 0.09 | 0.99% | 195,374 |
| Dec 26, 2024 | 9.50 | 9.62 | 8.97 | 9.06 | -0.47 | -4.93% | 247,000 |
| Dec 24, 2024 | 9.50 | 9.53 | 9.35 | 9.53 | -0.01 | -0.10% | 105,124 |
| Dec 23, 2024 | 9.61 | 9.63 | 9.36 | 9.54 | -0.07 | -0.73% | 164,295 |
| Dec 20, 2024 | 9.28 | 9.67 | 9.11 | 9.61 | 0.29 | 3.11% | 393,947 |
| Dec 19, 2024 | 9.38 | 9.60 | 9.16 | 9.32 | -0.14 | -1.48% | 224,309 |
| Dec 18, 2024 | 9.45 | 9.69 | 9.20 | 9.46 | -0.01 | -0.11% | 240,613 |
| Dec 17, 2024 | 9.89 | 9.95 | 9.33 | 9.47 | -0.44 | -4.44% | 190,992 |