Cybin Inc. Common Shares (CYBN)
6.2600
+0.3500 (5.92%)
NYSE · Last Trade: Apr 3rd, 1:18 AM EDT
Historical Prices For Cybin Inc. Common Shares (CYBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.85 | 6.43 | 5.73 | 6.26 | 293,130 | 6.26 |
| 4/01/2025 | 6.37 | 6.37 | 5.81 | 5.91 | 352,732 | 5.91 |
| 3/31/2025 | 6.57 | 6.64 | 6.20 | 6.34 | 271,777 | 6.34 |
| 3/28/2025 | 7.00 | 7.09 | 6.65 | 6.72 | 191,348 | 6.72 |
| 3/27/2025 | 7.01 | 7.08 | 6.85 | 7.02 | 150,772 | 7.02 |
| 3/26/2025 | 7.19 | 7.30 | 6.90 | 7.01 | 183,501 | 7.01 |
| 3/25/2025 | 7.39 | 7.44 | 7.15 | 7.21 | 136,007 | 7.21 |
| 3/24/2025 | 7.41 | 7.54 | 7.25 | 7.38 | 139,748 | 7.38 |
| 3/21/2025 | 7.30 | 7.36 | 7.16 | 7.31 | 115,338 | 7.31 |
| 3/20/2025 | 7.49 | 7.60 | 7.28 | 7.37 | 97,403 | 7.37 |
| 3/19/2025 | 7.49 | 7.60 | 7.34 | 7.52 | 153,682 | 7.52 |
| 3/18/2025 | 7.67 | 7.68 | 7.39 | 7.49 | 108,871 | 7.49 |
| 3/17/2025 | 7.67 | 7.69 | 7.35 | 7.65 | 131,521 | 7.65 |
| 3/14/2025 | 7.42 | 7.71 | 7.31 | 7.57 | 184,328 | 7.57 |
| 3/13/2025 | 7.46 | 7.64 | 7.20 | 7.30 | 217,668 | 7.30 |
| 3/12/2025 | 7.28 | 7.46 | 7.14 | 7.34 | 222,838 | 7.34 |
| 3/11/2025 | 7.28 | 7.43 | 7.10 | 7.15 | 133,440 | 7.15 |
| 3/10/2025 | 7.16 | 7.33 | 7.00 | 7.33 | 221,056 | 7.33 |
| 3/07/2025 | 7.48 | 7.59 | 7.16 | 7.29 | 181,285 | 7.29 |
| 3/06/2025 | 7.58 | 7.85 | 7.29 | 7.46 | 139,447 | 7.46 |
| 3/05/2025 | 7.55 | 8.00 | 7.50 | 7.81 | 136,816 | 7.81 |
| 3/04/2025 | 7.22 | 7.65 | 6.81 | 7.46 | 292,390 | 7.46 |
| 3/03/2025 | 8.23 | 8.47 | 7.28 | 7.30 | 286,857 | 7.30 |
| 2/28/2025 | 8.23 | 8.43 | 8.09 | 8.16 | 155,450 | 8.16 |
| 2/27/2025 | 8.36 | 8.55 | 8.16 | 8.30 | 179,523 | 8.30 |
| 2/26/2025 | 8.38 | 8.78 | 8.13 | 8.26 | 326,644 | 8.26 |
| 2/25/2025 | 8.87 | 9.02 | 7.80 | 8.00 | 1,117,876 | 8.00 |
| 2/24/2025 | 9.07 | 9.16 | 8.55 | 9.01 | 397,178 | 9.01 |
| 2/21/2025 | 9.34 | 9.57 | 9.01 | 9.09 | 284,457 | 9.09 |
| 2/20/2025 | 9.28 | 9.49 | 9.22 | 9.33 | 204,652 | 9.33 |
| 2/19/2025 | 9.50 | 9.55 | 9.08 | 9.32 | 345,589 | 9.32 |
| 2/18/2025 | 9.59 | 10.07 | 9.10 | 9.29 | 501,156 | 9.29 |
| 2/14/2025 | 9.71 | 10.59 | 9.36 | 9.53 | 806,777 | 9.53 |
| 2/13/2025 | 9.24 | 9.78 | 9.24 | 9.47 | 407,530 | 9.47 |
| 2/12/2025 | 9.38 | 9.57 | 9.14 | 9.36 | 177,472 | 9.36 |
| 2/11/2025 | 9.36 | 9.45 | 9.22 | 9.39 | 165,349 | 9.39 |
| 2/10/2025 | 9.00 | 9.43 | 8.83 | 9.37 | 213,167 | 9.37 |
| 2/07/2025 | 9.40 | 9.63 | 8.90 | 9.00 | 337,548 | 9.00 |
| 2/06/2025 | 9.94 | 9.98 | 9.20 | 9.41 | 456,717 | 9.41 |
| 2/05/2025 | 9.95 | 10.41 | 9.51 | 9.88 | 843,641 | 9.88 |
| 2/04/2025 | 10.00 | 10.72 | 9.61 | 9.83 | 880,558 | 9.83 |
| 2/03/2025 | 9.70 | 10.08 | 9.58 | 9.84 | 269,896 | 9.84 |
| 1/31/2025 | 10.04 | 10.23 | 9.78 | 9.91 | 172,810 | 9.91 |
| 1/30/2025 | 9.99 | 10.23 | 9.71 | 9.98 | 219,624 | 9.98 |
| 1/29/2025 | 9.78 | 10.10 | 9.70 | 9.86 | 178,574 | 9.86 |
| 1/28/2025 | 9.69 | 10.00 | 9.60 | 9.77 | 166,703 | 9.77 |
| 1/27/2025 | 9.88 | 9.90 | 9.35 | 9.59 | 179,058 | 9.59 |
| 1/24/2025 | 10.19 | 10.26 | 9.90 | 10.03 | 185,042 | 10.03 |
| 1/23/2025 | 10.05 | 10.40 | 9.82 | 10.19 | 266,856 | 10.19 |
| 1/22/2025 | 9.66 | 10.01 | 9.38 | 10.01 | 151,423 | 10.01 |
| 1/21/2025 | 9.23 | 9.62 | 8.96 | 9.62 | 297,171 | 9.62 |
| 1/17/2025 | 9.05 | 9.37 | 8.90 | 9.13 | 167,616 | 9.13 |
| 1/16/2025 | 9.17 | 9.24 | 8.83 | 8.93 | 109,904 | 8.93 |
| 1/15/2025 | 8.90 | 9.41 | 8.90 | 9.22 | 212,124 | 9.22 |
| 1/14/2025 | 8.92 | 8.98 | 8.63 | 8.83 | 128,485 | 8.83 |
| 1/13/2025 | 8.89 | 9.08 | 8.63 | 8.90 | 168,299 | 8.90 |
| 1/10/2025 | 9.50 | 9.56 | 8.82 | 8.89 | 215,365 | 8.89 |
| 1/08/2025 | 9.85 | 9.97 | 9.33 | 9.56 | 184,550 | 9.56 |
| 1/07/2025 | 10.70 | 10.73 | 9.86 | 10.03 | 252,195 | 10.03 |
| 1/06/2025 | 10.28 | 10.65 | 10.13 | 10.65 | 205,563 | 10.65 |
| 1/03/2025 | 9.41 | 10.30 | 9.41 | 10.10 | 228,292 | 10.10 |