Dark

HELP
Cybin Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

11.93USD-2.771%(-0.34)1,324,300

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:06:30 AM EDT

12.34USD+0.570%(+0.07)2,625

After-hours

Oct 1, 2026 4:53:30 PM EDT

12.09USD+1.341%(+0.16)1,435

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	12.2700	12.4600	11.6500	11.9300	-2.929%	1,324,300	0.000%
2026-09-30	12.7000	12.8996	12.2150	12.2900	-3.228%	823,390	-2.929%
2026-09-29	12.6000	12.9650	12.4400	12.7000	+0.874%	972,657	-6.063%
2026-09-28	12.5000	12.7800	12.0900	12.5900	-0.159%	986,597	-5.242%
2026-09-25	12.7600	12.8650	12.5400	12.6100	+0.159%	805,811	-5.393%
2026-09-24	12.8000	12.8800	12.2800	12.5900	-3.303%	1,459,104	-5.242%
2026-09-23	13.6000	13.6100	12.8150	13.0200	-5.033%	1,850,372	-8.372%
2026-09-22	14.0100	14.2399	13.4000	13.7100	+0.366%	2,427,671	-12.983%
2026-09-21	12.6500	14.0500	12.6500	13.6600	+10.428%	2,873,445	-12.665%
2026-09-18	15.1500	15.1500	12.0950	12.3700	-11.769%	5,666,927	-3.557%
2026-09-17	13.6750	14.1700	13.1200	14.0200	+4.083%	3,344,326	-14.907%
2026-09-16	13.3000	13.6900	13.1622	13.4700	+2.668%	928,170	-11.433%
2026-09-15	13.6225	13.6400	12.9900	13.1200	-3.600%	1,195,690	-9.070%
2026-09-14	12.8700	13.7200	12.7715	13.6100	+4.934%	1,615,569	-12.344%
2026-09-11	13.2700	13.5200	12.6100	12.9700	+1.012%	1,150,126	-8.019%
2026-09-10	13.7600	13.9200	12.7800	12.8400	-6.140%	1,750,704	-7.087%
2026-09-09	12.3100	13.8800	12.1800	13.6800	+10.412%	1,736,363	-12.792%
2026-09-08	12.2000	12.7300	11.9200	12.3900	+1.391%	1,636,827	-3.713%
2026-09-04	11.8100	12.2600	11.4400	12.2200	+3.823%	1,026,782	-2.373%
2026-09-03	11.9800	12.0050	11.3900	11.7700	-1.506%	820,944	+1.359%
2026-09-02	11.5400	12.0400	11.4200	11.9500	+3.017%	2,116,648	-0.167%
2026-09-01	11.7600	12.1650	11.5000	11.6000	-1.361%	1,140,718	+2.845%
2026-08-31	11.9700	12.1909	11.2550	11.7600	-3.448%	1,479,283	+1.446%
2026-08-28	13.3100	13.3100	12.1300	12.1800	-8.006%	1,455,254	-2.053%
2026-08-27	13.7000	13.8400	13.1100	13.2400	-2.861%	863,858	-9.894%
2026-08-26	14.1900	14.2800	13.5900	13.6300	-2.538%	1,559,908	-12.472%
2026-08-25	13.1600	14.3500	13.0400	13.9850	+7.412%	3,006,289	-14.694%
2026-08-24	12.7000	13.2400	11.9400	13.0200	+3.415%	1,864,146	-8.372%
2026-08-21	12.5800	12.9500	12.4700	12.5900	+0.962%	2,165,244	-5.242%
2026-08-20	12.0800	12.7150	12.0200	12.4700	+5.857%	1,822,277	-4.330%
2026-08-19	11.8800	12.0500	11.6200	11.7800	+0.943%	734,630	+1.273%
2026-08-18	11.5600	11.7650	11.1700	11.6700	+0.864%	994,055	+2.228%
2026-08-17	11.9200	12.0500	11.5000	11.5700	-3.503%	1,298,387	+3.111%
2026-08-14	11.5500	12.0250	11.1100	11.9900	+4.716%	1,524,730	-0.500%
2026-08-13	11.6200	11.9500	11.3800	11.4500	-0.348%	1,940,081	+4.192%
2026-08-12	10.7600	11.5700	10.7100	11.4900	+13.875%	3,237,441	+3.829%
2026-08-11	10.1000	10.3500	9.9200	10.0900	+0.799%	988,041	+18.236%
2026-08-10	11.4800	11.5999	9.8350	10.0100	-13.781%	3,129,023	+19.181%
2026-08-07	11.2100	11.6200	11.0520	11.6100	+4.595%	1,739,908	+2.756%
2026-08-06	10.5750	11.4750	10.5200	11.1000	+5.413%	3,619,370	+7.477%
2026-08-05	9.3100	10.6050	9.2450	10.5300	+13.470%	2,814,462	+13.295%
2026-08-04	8.2100	9.4000	8.0900	9.2800	+15.136%	3,632,874	+28.556%
2026-08-03	7.9000	8.1400	7.5120	8.0600	+3.069%	1,199,700	+48.015%
2026-07-31	8.1300	8.1300	7.7800	7.8200	-3.931%	687,066	+52.558%
2026-07-30	7.9700	8.1900	7.8800	8.1400	+2.908%	862,378	+46.560%
2026-07-29	7.5800	8.2250	7.4000	7.9100	+4.079%	1,825,256	+50.822%
2026-07-28	7.5500	7.6600	7.3400	7.6000	-1.299%	861,172	+56.974%
2026-07-27	7.8200	8.0400	7.6700	7.7000	+1.050%	1,013,492	+54.935%
2026-07-24	7.7900	7.8800	7.3500	7.6200	-1.423%	1,230,802	+56.562%
2026-07-23	7.7800	8.1600	7.6700	7.7300	-1.151%	990,485	+54.334%
2026-07-22	7.9900	8.1650	7.6300	7.8200	-3.457%	2,049,439	+52.558%
2026-07-21	7.4000	8.4500	7.3200	8.1000	+13.924%	5,632,231	+47.284%
2026-07-20	7.2000	7.4000	7.0800	7.1100	-1.931%	1,296,720	+67.792%
2026-07-17	7.0500	7.3800	6.7655	7.2500	+2.983%	3,109,300	+64.552%
2026-07-16	6.9300	7.4800	6.9150	7.0400	+8.141%	3,780,989	+69.460%
2026-07-15	6.7700	6.7800	6.4000	6.5100	-2.545%	766,161	+83.257%
2026-07-14	6.5100	6.8000	6.4500	6.6800	-0.299%	701,837	+78.593%
2026-07-13	6.8500	7.1100	6.5000	6.7000	-2.475%	2,073,060	+78.060%
2026-07-10	6.6000	6.9700	6.3800	6.8700	+3.620%	1,525,453	+73.654%
2026-07-09	6.1600	6.7300	6.0529	6.6300	+6.421%	1,902,666	+79.940%
2026-07-08	5.9100	6.2500	5.8000	6.2300	+3.317%	1,068,286	+91.493%
2026-07-07	5.8300	6.1500	5.7700	6.0300	+2.377%	868,362	+97.844%
2026-07-06	6.2400	6.2839	5.8700	5.8900	-5.609%	769,954	+102.547%
2026-07-02	6.2300	6.5050	6.1550	6.2400	-0.637%	909,920	+91.186%
2026-07-01	6.5400	6.6300	6.2600	6.2800	-4.992%	1,082,129	+89.968%
2026-06-30	6.8800	7.0600	6.5700	6.6100	-3.924%	1,433,801	+80.484%
2026-06-29	6.6600	6.9000	6.5500	6.8800	+6.173%	1,758,136	+73.401%
2026-06-26	5.9000	6.6000	5.8800	6.4800	+7.641%	2,915,056	+84.105%
2026-06-25	5.1400	6.3400	5.1200	6.0200	+18.271%	7,125,736	+98.173%
2026-06-24	5.2050	5.4000	4.9600	5.0900	+4.948%	3,211,383	+134.381%
2026-06-23	4.8000	5.0500	4.7500	4.8500	0.000%	467,041	+145.979%
2026-06-22	4.8400	5.1000	4.8000	4.8500	+3.854%	746,255	+145.979%
2026-06-18	4.6200	4.7600	4.4500	4.6700	+1.965%	455,994	+155.460%
2026-06-17	4.3100	4.6300	4.2401	4.5800	+6.760%	728,579	+160.480%
2026-06-16	4.2100	4.3000	4.0820	4.2900	+0.941%	516,566	+178.089%
2026-06-15	4.4000	4.5700	4.2100	4.2500	-1.163%	613,092	+180.706%
2026-06-12	4.0500	4.3600	4.0100	4.3000	+6.173%	519,338	+177.442%
2026-06-11	3.9400	4.1200	3.8950	4.0500	+4.651%	543,855	+194.568%
2026-06-10	3.9000	4.0500	3.8539	3.8700	-1.276%	403,624	+208.269%
2026-06-09	4.0700	4.1800	3.7600	3.9200	-2.244%	816,320	+204.337%
2026-06-08	4.1600	4.2600	4.0000	4.0100	-3.373%	426,514	+197.506%
2026-06-05	4.4500	4.5000	4.0700	4.1500	-6.321%	829,853	+187.470%
2026-06-04	4.3200	4.5500	4.3200	4.4300	+3.023%	504,215	+169.300%
2026-06-03	4.5700	4.5700	4.3000	4.3000	-5.495%	517,378	+177.442%
2026-06-02	4.7200	4.7500	4.5300	4.5500	-2.985%	780,191	+162.198%
2026-06-01	4.5100	4.7200	4.3900	4.6900	+3.077%	680,137	+154.371%
2026-05-29	4.4911	4.5800	4.4018	4.5500	+1.336%	385,033	+162.198%
2026-05-28	4.3900	4.5000	4.3300	4.4900	+1.354%	325,237	+165.702%
2026-05-27	4.4200	4.5550	4.4030	4.4300	0.000%	689,335	+169.300%
2026-05-26	4.6100	4.6100	4.3900	4.4300	-5.342%	639,759	+169.300%
2026-05-22	4.6600	4.8100	4.6100	4.6800	+1.739%	593,040	+154.915%
2026-05-21	4.3900	4.6600	4.2900	4.6000	+5.991%	1,063,291	+159.348%
2026-05-20	4.2200	4.4100	4.1800	4.3400	+3.828%	542,212	+174.885%
2026-05-19	4.4500	4.4900	4.1500	4.1800	-5.856%	916,464	+185.407%
2026-05-18	4.7900	4.8490	4.4120	4.4400	-4.925%	1,031,362	+168.694%
2026-05-15	4.9800	4.9900	4.6350	4.6700	-7.708%	992,626	+155.460%
2026-05-14	5.1700	5.2300	5.0000	5.0600	-2.317%	453,254	+135.771%
2026-05-13	5.0600	5.2360	5.0000	5.1800	+2.372%	423,250	+130.309%
2026-05-12	5.0600	5.1100	4.9750	5.0600	-0.784%	484,151	+135.771%
2026-05-11	5.3000	5.3500	5.0400	5.1000	-3.955%	777,904	+133.922%
2026-05-08	5.3600	5.4400	5.1600	5.3100	-0.562%	619,730	+124.670%
2026-05-07	5.3700	5.4700	5.2000	5.3400	-3.610%	596,125	+123.408%
2026-05-06	5.2300	5.5400	5.2200	5.5400	+6.130%	716,024	+115.343%
2026-05-05	5.3400	5.5494	5.2000	5.2200	-1.323%	497,736	+128.544%
2026-05-04	5.0800	5.5500	5.0500	5.2900	+2.718%	2,443,445	+125.520%
2026-05-01	5.3100	5.3700	5.1100	5.1500	-3.013%	705,769	+131.650%
2026-04-30	4.9700	5.3300	4.9200	5.3100	+8.147%	851,808	+124.670%
2026-04-29	5.1800	5.2100	4.8750	4.9100	-4.845%	1,315,170	+142.974%
2026-04-28	5.3800	5.5000	5.1400	5.1600	-4.444%	1,242,626	+131.202%
2026-04-27	5.6500	6.2586	5.3600	5.4000	-3.743%	1,725,603	+120.926%
2026-04-24	5.9500	6.1784	5.5100	5.6100	-2.435%	1,921,747	+112.656%
2026-04-23	5.7150	6.0800	5.7000	5.7500	-0.347%	2,037,583	+107.478%
2026-04-22	5.0100	5.9500	4.9900	5.7700	+17.039%	2,533,550	+106.759%
2026-04-21	5.6100	5.6200	4.8500	4.9300	-12.121%	3,543,094	+141.988%
2026-04-20	5.8500	6.0000	5.5500	5.6100	+2.000%	9,095,797	+112.656%
2026-04-17	5.6500	5.7900	5.4500	5.5000	0.000%	988,225	+116.909%
2026-04-16	5.5400	5.7400	5.4400	5.5000	0.000%	1,293,604	+116.909%
2026-04-15	5.5700	5.5700	5.4300	5.5000	+0.733%	445,146	+116.909%
2026-04-14	5.4600	5.6500	5.4400	5.4600	+0.552%	799,965	+118.498%
2026-04-13	5.2500	5.5100	5.1700	5.4300	+4.023%	688,906	+119.705%
2026-04-10	5.2200	5.2700	5.1000	5.2200	-0.382%	415,233	+128.544%
2026-04-09	5.2100	5.3000	5.1450	5.2400	-0.190%	316,297	+127.672%
2026-04-08	5.4500	5.4500	5.2100	5.2500	0.000%	427,568	+127.238%
2026-04-07	5.2500	5.3400	5.0100	5.2500	-0.190%	560,125	+127.238%
2026-04-06	5.1700	5.4200	5.1200	5.2600	+2.734%	792,526	+126.806%
2026-04-02	4.8600	5.2600	4.8000	5.1200	+2.605%	895,334	+133.008%
2026-04-01	4.9200	5.1399	4.9000	4.9900	+3.958%	658,426	+139.078%
2026-03-31	4.3500	4.8650	4.3500	4.8000	+11.111%	757,436	+148.542%
2026-03-30	4.5700	4.6400	4.2900	4.3200	-4.425%	682,636	+176.157%
2026-03-27	4.6500	4.7762	4.5000	4.5200	-2.796%	561,333	+163.938%
2026-03-26	4.7800	5.0850	4.6450	4.6500	-2.105%	1,504,458	+156.559%
2026-03-25	4.6100	4.8250	4.6000	4.7500	+5.322%	717,971	+151.158%
2026-03-24	4.5200	4.5800	4.4100	4.5100	-0.661%	454,426	+164.523%
2026-03-23	4.6200	4.7700	4.5300	4.5400	-1.732%	686,171	+162.775%
2026-03-20	4.8300	4.9500	4.5900	4.6200	-3.950%	474,792	+158.225%
2026-03-19	4.6700	4.8300	4.5900	4.8100	+1.263%	545,181	+148.025%
2026-03-18	4.8000	4.8850	4.6900	4.7500	-2.263%	487,721	+151.158%
2026-03-17	4.7400	4.8700	4.5900	4.8600	+3.625%	804,145	+145.473%
2026-03-16	4.8600	4.9599	4.5200	4.6900	+1.078%	1,048,554	+154.371%
2026-03-13	5.2000	5.3500	4.6400	4.6400	-9.552%	1,587,876	+157.112%
2026-03-12	5.3000	5.5070	5.0900	5.1300	-4.647%	939,250	+132.554%
2026-03-11	5.7750	5.8500	5.3700	5.3800	-6.272%	771,246	+121.747%
2026-03-10	5.6900	5.8000	5.4100	5.7400	+3.986%	940,247	+107.840%
2026-03-09	5.0600	5.5700	4.9300	5.5200	+5.143%	1,118,589	+116.123%
2026-03-06	5.6400	5.6500	5.2400	5.2500	-6.915%	2,235,042	+127.238%
2026-03-05	6.4500	6.8000	5.2700	5.6400	-33.880%	9,169,972	+111.525%
2026-03-04	7.9000	8.5498	7.8307	8.5300	+7.975%	627,717	+39.859%
2026-03-03	7.5000	8.1000	7.2200	7.9000	+3.811%	589,704	+51.013%
2026-03-02	7.1500	7.7600	7.0100	7.6100	+3.537%	406,290	+56.767%
2026-02-27	7.6500	7.7600	7.2200	7.3500	-5.284%	337,726	+62.313%
2026-02-26	7.7050	7.8300	7.2000	7.7600	+0.910%	473,618	+53.737%
2026-02-25	7.3600	7.8200	7.1800	7.6900	+4.342%	815,225	+55.137%
2026-02-24	6.7300	7.4200	6.6200	7.3700	+9.510%	759,810	+61.872%
2026-02-23	6.8500	6.8500	6.4400	6.7300	-1.175%	609,232	+77.266%
2026-02-20	6.8600	7.2400	6.7000	6.8100	-1.304%	395,811	+75.184%
2026-02-19	7.0900	7.3400	6.7600	6.9000	-2.817%	660,352	+72.899%
2026-02-18	6.8000	7.3700	6.7500	7.1000	+5.030%	754,231	+68.028%
2026-02-17	6.4000	7.1500	6.4000	6.7600	+11.002%	1,083,368	+76.479%
2026-02-13	5.9900	6.2000	5.9800	6.0900	+2.872%	275,539	+95.895%
2026-02-12	6.5600	6.6500	5.8800	5.9200	-8.783%	481,032	+101.520%
2026-02-11	6.3700	6.5350	6.0300	6.4900	+1.248%	642,037	+83.821%
2026-02-10	6.7000	7.1900	6.3900	6.4100	+1.424%	1,122,081	+86.115%
2026-02-09	6.1000	6.4200	5.7600	6.3200	+5.686%	701,461	+88.766%
2026-02-06	6.0000	6.2388	5.8000	5.9800	+2.048%	716,284	+99.498%
2026-02-05	6.3200	6.4200	5.7800	5.8600	-7.862%	811,467	+103.584%
2026-02-04	6.6200	6.7539	6.0750	6.3600	-4.217%	655,577	+87.579%
2026-02-03	7.0000	7.0950	6.4500	6.6400	-3.348%	248,224	+79.669%
2026-02-02	6.5200	7.1200	6.1000	6.8700	+3.776%	587,630	+73.654%
2026-01-30	6.6700	6.8900	6.5200	6.6200	-2.216%	456,929	+80.211%
2026-01-29	7.1100	7.1400	6.6700	6.7700	-5.049%	345,323	+76.219%
2026-01-28	7.3000	7.3000	7.0300	7.1300	-1.655%	166,047	+67.321%
2026-01-27	7.2800	7.3821	7.0900	7.2500	-1.091%	290,686	+64.552%
2026-01-26	7.5000	7.5500	7.0800	7.3300	-2.785%	312,012	+62.756%
2026-01-23	7.7100	7.7700	7.4500	7.5400	-2.205%	266,540	+58.223%
2026-01-22	7.5600	7.8900	7.5600	7.7100	+2.119%	228,027	+54.734%
2026-01-21	7.5800	8.0000	7.4600	7.5500	-1.693%	331,362	+58.013%
2026-01-20	7.4900	7.7800	7.3320	7.6800	-0.775%	369,089	+55.339%
2026-01-16	7.8000	8.0750	7.6100	7.7400	-1.401%	303,273	+54.134%
2026-01-15	8.0700	8.2300	7.7800	7.8500	-3.563%	512,255	+51.975%
2026-01-14	7.7300	8.1800	7.6300	8.1400	+5.304%	776,971	+46.560%
2026-01-13	7.3000	7.7500	7.3000	7.7300	+4.743%	338,916	+54.334%
2026-01-12	7.5400	7.6200	7.1396	7.3800	-1.992%	387,567	+61.653%
2026-01-09	7.4100	7.7899	7.3000	7.5300	+2.171%	564,818	+58.433%
2026-01-08	7.2000	7.4700	7.1700	7.3700	+1.236%	301,583	+61.872%
2026-01-07	7.4000	7.5500	6.8600	7.2800	-2.151%	703,151	+63.874%
2026-01-06	7.6200	8.0270	7.3900	7.4400	-3.752%	730,128	+60.349%
2026-01-05	8.9700	8.9700	7.6900	7.7300	0.000%	866,008	+54.334%

.dark-mode .YxL0zP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxL0zP{ color: #333333; background-color: white; border: 2px solid #333333; }HELPCybin Inc. Common Stockstock NASDAQ

HELP
Cybin Inc. Common Stock
stock NASDAQ