Cybin Inc. (NEO:CYBN)
Canada
· Delayed Price · Currency is CAD 10.14
-0.26 (-2.50%)
Aug 14, 2025, 9:50 AM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.40 | 10.60 | 10.15 | 10.40 | 10.40 | -0.95% | 10,225 |
| Aug 12, 2025 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | 6,167 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.05 | 10.10 | 10.10 | -0.88% | 12,288 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.10 | 10.19 | 10.19 | -2.02% | 8,732 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.20 | 10.40 | 10.40 | -0.29% | 14,352 |
| Aug 6, 2025 | 10.40 | 10.43 | 10.17 | 10.43 | 10.43 | 0.29% | 4,121 |
| Aug 5, 2025 | 10.50 | 10.52 | 10.35 | 10.40 | 10.40 | -0.38% | 8,338 |
| Aug 1, 2025 | 10.70 | 10.70 | 10.15 | 10.44 | 10.44 | -2.25% | 5,603 |
| Jul 31, 2025 | 10.40 | 10.80 | 10.40 | 10.68 | 10.68 | 5.74% | 4,625 |
| Jul 30, 2025 | 10.25 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 4,812 |
| Jul 29, 2025 | 10.95 | 10.95 | 10.27 | 10.40 | 10.40 | -2.71% | 9,273 |
| Jul 28, 2025 | 11.22 | 11.22 | 10.65 | 10.69 | 10.69 | -2.37% | 9,155 |
| Jul 25, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 4,891 |
| Jul 24, 2025 | 10.65 | 11.05 | 10.65 | 11.00 | 11.00 | 4.27% | 6,465 |
| Jul 23, 2025 | 10.50 | 10.90 | 10.45 | 10.55 | 10.55 | 0.48% | 11,389 |
| Jul 22, 2025 | 10.90 | 11.21 | 10.33 | 10.50 | 10.50 | -4.20% | 9,701 |
| Jul 21, 2025 | 11.70 | 12.00 | 10.80 | 10.96 | 10.96 | -3.44% | 24,967 |
| Jul 18, 2025 | 11.83 | 11.83 | 11.10 | 11.35 | 11.35 | -2.16% | 8,118 |
| Jul 17, 2025 | 10.29 | 11.60 | 10.29 | 11.60 | 11.60 | 13.17% | 17,260 |
| Jul 16, 2025 | 10.25 | 10.30 | 10.11 | 10.25 | 10.25 | 1.28% | 4,305 |
| Jul 15, 2025 | 10.20 | 10.30 | 10.00 | 10.12 | 10.12 | -0.49% | 11,420 |
| Jul 14, 2025 | 10.40 | 10.40 | 10.10 | 10.17 | 10.17 | -2.02% | 5,997 |
| Jul 11, 2025 | 10.30 | 10.38 | 10.25 | 10.38 | 10.38 | 1.27% | 1,442 |
| Jul 10, 2025 | 10.30 | 10.60 | 10.25 | 10.25 | 10.25 | 0.49% | 3,594 |
| Jul 9, 2025 | 10.37 | 10.56 | 10.20 | 10.20 | 10.20 | -0.97% | 3,543 |
| Jul 8, 2025 | 10.75 | 10.75 | 10.09 | 10.30 | 10.30 | -2.92% | 8,185 |
| Jul 7, 2025 | 11.13 | 11.13 | 10.50 | 10.61 | 10.61 | -4.84% | 8,141 |
| Jul 4, 2025 | 11.05 | 11.24 | 11.05 | 11.15 | 11.15 | 3.24% | 2,121 |
| Jul 3, 2025 | 10.72 | 10.97 | 10.35 | 10.80 | 10.80 | 8.22% | 9,078 |
| Jul 2, 2025 | 12.18 | 12.18 | 9.98 | 9.98 | 9.98 | -12.46% | 25,881 |
| Jun 30, 2025 | 11.25 | 11.47 | 11.17 | 11.40 | 11.40 | 1.33% | 12,326 |
| Jun 27, 2025 | 11.70 | 11.70 | 11.20 | 11.25 | 11.25 | -3.85% | 9,850 |
| Jun 26, 2025 | 11.46 | 11.79 | 11.15 | 11.70 | 11.70 | 4.46% | 8,584 |
| Jun 25, 2025 | 11.00 | 12.10 | 9.85 | 11.20 | 11.20 | 4.67% | 9,258 |
| Jun 24, 2025 | 10.05 | 10.80 | 10.05 | 10.70 | 10.70 | 5.94% | 2,806 |
| Jun 23, 2025 | 10.65 | 10.65 | 9.90 | 10.10 | 10.10 | -4.72% | 5,238 |
| Jun 20, 2025 | 11.15 | 11.15 | 10.60 | 10.60 | 10.60 | -3.64% | 5,438 |
| Jun 19, 2025 | 10.85 | 11.00 | 10.60 | 11.00 | 11.00 | 2.04% | 1,247 |
| Jun 18, 2025 | 10.50 | 11.00 | 10.50 | 10.78 | 10.78 | 3.16% | 8,952 |
| Jun 17, 2025 | 10.90 | 10.95 | 10.45 | 10.45 | 10.45 | -3.69% | 3,273 |
| Jun 16, 2025 | 11.35 | 11.35 | 10.81 | 10.85 | 10.85 | -3.12% | 5,469 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -4.27% | 8,663 |
| Jun 12, 2025 | 11.81 | 11.88 | 11.40 | 11.70 | 11.70 | -0.85% | 7,985 |
| Jun 11, 2025 | 12.35 | 12.56 | 11.73 | 11.80 | 11.80 | -3.28% | 8,592 |
| Jun 10, 2025 | 11.51 | 12.20 | 11.51 | 12.20 | 12.20 | 6.27% | 4,107 |
| Jun 9, 2025 | 12.50 | 12.50 | 11.48 | 11.48 | 11.48 | -6.13% | 5,887 |
| Jun 6, 2025 | 12.10 | 12.40 | 12.05 | 12.23 | 12.23 | 1.07% | 4,031 |
| Jun 5, 2025 | 11.95 | 12.40 | 11.72 | 12.10 | 12.10 | 3.86% | 8,688 |
| Jun 4, 2025 | 11.50 | 11.91 | 11.25 | 11.65 | 11.65 | 3.56% | 10,155 |
| Jun 3, 2025 | 11.10 | 11.55 | 11.05 | 11.25 | 11.25 | 1.99% | 10,870 |