Cybin Inc. Common Shares (CYBN)
6.1700
+0.1700 (2.83%)
NYSE · Last Trade: Oct 25th, 9:35 PM EDT
Historical Prices For Cybin Inc. Common Shares (CYBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 6.05 | 6.30 | 6.00 | 6.17 | 470,993 | 6.17 |
| 10/23/2025 | 5.82 | 6.10 | 5.82 | 6.00 | 336,075 | 6.00 |
| 10/22/2025 | 6.06 | 6.12 | 5.71 | 5.81 | 544,286 | 5.81 |
| 10/21/2025 | 6.30 | 6.30 | 6.02 | 6.05 | 418,720 | 6.05 |
| 10/20/2025 | 6.12 | 6.51 | 6.10 | 6.26 | 1,038,315 | 6.26 |
| 10/17/2025 | 6.03 | 6.10 | 5.81 | 6.03 | 694,137 | 6.03 |
| 10/16/2025 | 6.25 | 6.28 | 5.95 | 6.10 | 521,738 | 6.10 |
| 10/15/2025 | 6.17 | 6.29 | 6.10 | 6.20 | 398,997 | 6.20 |
| 10/14/2025 | 5.83 | 6.18 | 5.81 | 6.14 | 572,662 | 6.14 |
| 10/13/2025 | 5.98 | 6.03 | 5.83 | 5.85 | 362,215 | 5.85 |
| 10/10/2025 | 6.34 | 6.35 | 5.90 | 6.02 | 699,645 | 6.02 |
| 10/09/2025 | 6.26 | 6.35 | 6.20 | 6.27 | 348,654 | 6.27 |
| 10/08/2025 | 6.14 | 6.31 | 6.13 | 6.26 | 483,347 | 6.26 |
| 10/07/2025 | 6.40 | 6.40 | 5.93 | 6.07 | 996,602 | 6.07 |
| 10/06/2025 | 6.11 | 6.63 | 6.09 | 6.43 | 816,567 | 6.43 |
| 10/03/2025 | 6.20 | 6.43 | 6.07 | 6.08 | 825,343 | 6.08 |
| 10/02/2025 | 6.00 | 6.51 | 5.91 | 6.21 | 1,388,409 | 6.21 |
| 10/01/2025 | 5.85 | 6.22 | 5.85 | 5.98 | 990,763 | 5.98 |
| 9/30/2025 | 5.95 | 5.97 | 5.81 | 5.89 | 294,622 | 5.89 |
| 9/29/2025 | 5.91 | 6.00 | 5.81 | 5.99 | 593,920 | 5.99 |
| 9/26/2025 | 5.92 | 5.96 | 5.72 | 5.86 | 573,969 | 5.86 |
| 9/25/2025 | 6.00 | 6.10 | 5.82 | 5.86 | 1,023,554 | 5.86 |
| 9/24/2025 | 6.54 | 6.54 | 6.02 | 6.04 | 1,059,319 | 6.04 |
| 9/23/2025 | 6.22 | 6.63 | 6.15 | 6.42 | 1,503,379 | 6.42 |
| 9/22/2025 | 6.00 | 6.13 | 5.90 | 6.05 | 465,005 | 6.05 |
| 9/19/2025 | 6.02 | 6.15 | 5.96 | 6.00 | 418,379 | 6.00 |
| 9/18/2025 | 6.01 | 6.08 | 5.91 | 6.00 | 488,138 | 6.00 |
| 9/17/2025 | 6.13 | 6.15 | 5.98 | 6.00 | 499,218 | 6.00 |
| 9/16/2025 | 6.02 | 6.18 | 5.98 | 6.04 | 400,691 | 6.04 |
| 9/15/2025 | 6.11 | 6.16 | 5.90 | 6.01 | 574,705 | 6.01 |
| 9/12/2025 | 6.05 | 6.17 | 5.98 | 6.09 | 541,936 | 6.09 |
| 9/11/2025 | 6.28 | 6.38 | 6.01 | 6.01 | 446,083 | 6.01 |
| 9/10/2025 | 6.43 | 6.55 | 6.26 | 6.28 | 271,941 | 6.28 |
| 9/09/2025 | 6.31 | 6.47 | 6.16 | 6.43 | 812,580 | 6.43 |
| 9/08/2025 | 6.65 | 6.67 | 6.26 | 6.27 | 622,361 | 6.27 |
| 9/05/2025 | 6.05 | 6.73 | 5.95 | 6.73 | 754,673 | 6.73 |
| 9/04/2025 | 6.00 | 6.49 | 5.93 | 5.98 | 1,129,811 | 5.98 |
| 9/03/2025 | 6.57 | 6.58 | 5.81 | 6.01 | 1,326,605 | 6.01 |
| 9/02/2025 | 7.18 | 7.44 | 6.15 | 6.24 | 1,761,211 | 6.24 |
| 8/29/2025 | 7.60 | 7.71 | 7.37 | 7.48 | 368,399 | 7.48 |
| 8/28/2025 | 7.72 | 7.79 | 7.50 | 7.64 | 301,776 | 7.64 |
| 8/27/2025 | 7.33 | 7.88 | 7.33 | 7.67 | 443,981 | 7.67 |
| 8/26/2025 | 7.42 | 7.55 | 7.30 | 7.45 | 337,284 | 7.45 |
| 8/25/2025 | 7.34 | 7.74 | 7.23 | 7.25 | 675,757 | 7.25 |
| 8/22/2025 | 6.97 | 7.17 | 6.86 | 7.15 | 593,405 | 7.15 |
| 8/21/2025 | 6.63 | 6.97 | 6.62 | 6.92 | 509,800 | 6.92 |
| 8/20/2025 | 6.62 | 6.72 | 6.36 | 6.60 | 373,124 | 6.60 |
| 8/19/2025 | 6.99 | 6.99 | 6.59 | 6.59 | 364,515 | 6.59 |
| 8/18/2025 | 7.06 | 7.19 | 6.83 | 6.92 | 432,483 | 6.92 |
| 8/15/2025 | 7.16 | 7.23 | 6.99 | 7.06 | 431,185 | 7.06 |
| 8/14/2025 | 7.50 | 7.57 | 7.04 | 7.17 | 470,959 | 7.17 |
| 8/13/2025 | 7.72 | 7.75 | 7.41 | 7.60 | 414,920 | 7.60 |
| 8/12/2025 | 7.25 | 7.68 | 7.22 | 7.63 | 324,431 | 7.63 |
| 8/11/2025 | 7.59 | 7.59 | 7.26 | 7.26 | 228,448 | 7.26 |
| 8/08/2025 | 7.63 | 7.65 | 7.40 | 7.45 | 254,577 | 7.45 |
| 8/07/2025 | 7.55 | 7.64 | 7.40 | 7.59 | 265,922 | 7.59 |
| 8/06/2025 | 7.54 | 7.66 | 7.37 | 7.46 | 237,558 | 7.46 |
| 8/05/2025 | 7.80 | 7.80 | 7.50 | 7.57 | 156,587 | 7.57 |
| 8/04/2025 | 7.59 | 7.75 | 7.41 | 7.68 | 236,848 | 7.68 |
| 8/01/2025 | 7.50 | 7.69 | 7.31 | 7.56 | 383,532 | 7.56 |
| 7/31/2025 | 7.39 | 7.81 | 7.36 | 7.69 | 406,390 | 7.69 |
| 7/30/2025 | 7.54 | 7.60 | 7.26 | 7.30 | 288,213 | 7.30 |
| 7/29/2025 | 7.86 | 7.91 | 7.44 | 7.57 | 362,281 | 7.57 |
| 7/28/2025 | 7.98 | 7.99 | 7.74 | 7.74 | 277,228 | 7.74 |