Cybin Inc. (CYBN)
AMEX: CYBN
· Real-Time Price · USD
6.07
-0.14 (-2.25%)
At close: Oct 03, 2025, 3:59 PM
6.08
0.16%
After-hours: Oct 03, 2025, 07:58 PM EDT
CYBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.20 | 6.43 | 6.07 | 6.08 | 6.08 | -2.09% | 817,848 |
| Oct 2, 2025 | 6.00 | 6.52 | 5.91 | 6.21 | 6.21 | 3.85% | 1,388,610 |
| Oct 1, 2025 | 5.85 | 6.22 | 5.85 | 5.98 | 5.98 | 1.53% | 992,822 |
| Sep 30, 2025 | 5.95 | 5.97 | 5.81 | 5.89 | 5.89 | -1.67% | 295,040 |
| Sep 29, 2025 | 5.91 | 6.00 | 5.81 | 5.99 | 5.99 | 2.22% | 594,425 |
| Sep 26, 2025 | 5.92 | 5.96 | 5.72 | 5.86 | 5.86 | 0.00% | 573,969 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.82 | 5.86 | 5.86 | -2.98% | 1,023,626 |
| Sep 24, 2025 | 6.54 | 6.54 | 6.02 | 6.04 | 6.04 | -5.92% | 1,064,000 |
| Sep 23, 2025 | 6.22 | 6.63 | 6.15 | 6.42 | 6.42 | 6.12% | 1,511,123 |
| Sep 22, 2025 | 6.00 | 6.13 | 5.90 | 6.05 | 6.05 | 0.83% | 466,100 |
| Sep 19, 2025 | 6.02 | 6.15 | 5.96 | 6.00 | 6.00 | 0.00% | 418,400 |
| Sep 18, 2025 | 6.01 | 6.08 | 5.91 | 6.00 | 6.00 | 0.00% | 488,700 |
| Sep 17, 2025 | 6.13 | 6.15 | 5.98 | 6.00 | 6.00 | -0.66% | 499,447 |
| Sep 16, 2025 | 6.02 | 6.19 | 5.98 | 6.04 | 6.04 | 0.50% | 401,300 |
| Sep 15, 2025 | 6.11 | 6.16 | 5.90 | 6.01 | 6.01 | -1.31% | 574,900 |
| Sep 12, 2025 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | 1.33% | 541,936 |
| Sep 11, 2025 | 6.28 | 6.38 | 6.01 | 6.01 | 6.01 | -4.30% | 446,600 |
| Sep 10, 2025 | 6.43 | 6.55 | 6.26 | 6.28 | 6.28 | -2.33% | 272,706 |
| Sep 9, 2025 | 6.31 | 6.47 | 6.16 | 6.43 | 6.43 | 2.55% | 812,705 |
| Sep 8, 2025 | 6.65 | 6.67 | 6.26 | 6.27 | 6.27 | -6.84% | 623,200 |
Page 1 of 77