Dark

CYBN
Cybin Inc.
stock NYSEAMERICAN

At Close

May 8, 2025 3:59:30 PM EDT

6.59USD+6.119%(+0.38)195,687

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:19:30 AM EDT

6.30USD+1.449%(+0.09)568

After-hours

May 8, 2025 4:15:30 PM EDT

6.50USD-1.366%(-0.09)1,926

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	6.2900	6.6400	6.2514	6.6300	+6.763%	195,687	0.000%
2025-05-07	6.1400	6.2700	6.0581	6.2100	+2.138%	135,432	+6.763%
2025-05-06	6.4500	6.4500	6.0500	6.0800	-6.462%	163,774	+9.046%
2025-05-05	6.4300	6.5000	6.2500	6.5000	0.000%	206,787	+2.000%
2025-05-02	6.6700	6.8500	6.4600	6.5000	-1.813%	172,923	+2.000%
2025-05-01	6.7700	7.0200	6.5500	6.6200	-1.488%	209,094	+0.151%
2025-04-30	6.7400	7.1099	6.5000	6.7200	-1.322%	290,778	-1.339%
2025-04-29	6.9100	7.0448	6.7000	6.8100	-0.873%	124,451	-2.643%
2025-04-28	7.0300	7.1063	6.7100	6.8700	-1.717%	122,137	-3.493%
2025-04-25	7.0600	7.2000	6.9100	6.9900	-0.992%	146,096	-5.150%
2025-04-24	7.0300	7.2600	6.9200	7.0600	+2.023%	189,192	-6.091%
2025-04-23	7.2100	7.5350	6.8300	6.9200	-1.844%	252,349	-4.191%
2025-04-22	7.3900	7.4450	6.9006	7.0500	-3.292%	219,027	-5.957%
2025-04-21	7.2100	7.8500	7.1200	7.2900	-0.816%	293,706	-9.053%
2025-04-17	7.5700	7.8400	7.1800	7.3500	-1.342%	423,747	-9.796%
2025-04-16	7.8400	7.8900	7.2000	7.4500	-3.247%	237,021	-11.007%
2025-04-15	7.7900	8.0900	7.5100	7.7000	0.000%	461,450	-13.896%
2025-04-14	7.1500	7.9600	7.1200	7.7000	+13.235%	657,314	-13.896%
2025-04-11	5.8200	6.8500	5.8000	6.8000	+18.467%	560,776	-2.500%
2025-04-10	5.3400	5.8300	5.0401	5.7400	+5.904%	447,513	+15.505%
2025-04-09	4.8400	5.5000	4.8350	5.4200	+8.400%	225,475	+22.325%
2025-04-08	5.3900	5.4899	4.9000	5.0000	-2.913%	274,371	+32.600%
2025-04-07	5.2300	5.5000	4.8100	5.1500	-9.490%	319,120	+28.738%
2025-04-04	5.7400	5.8400	5.5000	5.6900	-4.530%	324,199	+16.520%
2025-04-03	6.0000	6.2000	5.8900	5.9600	-4.792%	187,191	+11.242%
2025-04-02	5.8500	6.4300	5.7300	6.2600	+5.922%	293,158	+5.911%
2025-04-01	6.3700	6.3700	5.8100	5.9100	-6.782%	352,747	+12.183%
2025-03-31	6.5700	6.6392	6.2000	6.3400	-5.655%	271,781	+4.574%
2025-03-28	7.0000	7.0895	6.6500	6.7200	-4.274%	191,348	-1.339%
2025-03-27	7.0100	7.0800	6.8500	7.0200	+0.143%	150,772	-5.556%
2025-03-26	7.1900	7.3000	6.9000	7.0100	-2.774%	183,674	-5.421%
2025-03-25	7.3900	7.4400	7.1500	7.2100	-2.304%	136,007	-8.044%
2025-03-24	7.4100	7.5350	7.2500	7.3800	+0.958%	139,775	-10.163%
2025-03-21	7.3000	7.3600	7.1600	7.3100	-0.814%	115,338	-9.302%
2025-03-20	7.4900	7.6000	7.2800	7.3700	-1.995%	97,428	-10.041%
2025-03-19	7.4900	7.6000	7.3450	7.5200	+0.401%	153,945	-11.835%
2025-03-18	7.6700	7.6800	7.3900	7.4900	-2.092%	108,908	-11.482%
2025-03-17	7.6700	7.6900	7.3500	7.6500	+1.057%	131,652	-13.333%
2025-03-14	7.4200	7.7100	7.3100	7.5700	+3.699%	184,328	-12.417%
2025-03-13	7.4600	7.6400	7.2000	7.3000	-0.545%	217,665	-9.178%
2025-03-12	7.2800	7.4598	7.1400	7.3400	+2.657%	222,073	-9.673%
2025-03-11	7.2800	7.4300	7.1000	7.1500	-2.456%	133,640	-7.273%
2025-03-10	7.1600	7.3300	7.0000	7.3300	+0.549%	221,140	-9.550%
2025-03-07	7.4800	7.5872	7.1600	7.2900	-2.279%	181,285	-9.053%
2025-03-06	7.5800	7.8500	7.2900	7.4600	-4.481%	139,951	-11.126%
2025-03-05	7.5500	8.0000	7.5000	7.8100	+4.692%	137,659	-15.109%
2025-03-04	7.2200	7.6500	6.8100	7.4600	+2.192%	295,154	-11.126%
2025-03-03	8.2300	8.4747	7.2802	7.3000	-10.539%	286,970	-9.178%
2025-02-28	8.2300	8.4300	8.0900	8.1600	-1.687%	155,450	-18.750%
2025-02-27	8.3600	8.5489	8.1592	8.3000	+0.484%	180,029	-20.120%
2025-02-26	8.3800	8.7799	8.1300	8.2600	+3.250%	326,873	-19.734%
2025-02-25	8.8700	9.0186	7.8001	8.0000	-11.210%	1,119,767	-17.125%
2025-02-24	9.0700	9.1600	8.5500	9.0100	-0.880%	397,839	-26.415%
2025-02-21	9.3400	9.5700	9.0100	9.0900	-2.572%	284,457	-27.063%
2025-02-20	9.2800	9.4900	9.2200	9.3300	+0.107%	205,059	-28.939%
2025-02-19	9.5000	9.5500	9.0800	9.3200	+0.323%	345,858	-28.863%
2025-02-18	9.5900	10.0700	9.1000	9.2900	-2.518%	503,473	-28.633%
2025-02-14	9.7100	10.5900	9.3600	9.5300	+0.634%	806,777	-30.430%
2025-02-13	9.2400	9.7800	9.2400	9.4700	+1.175%	407,556	-29.989%
2025-02-12	9.3800	9.5736	9.1380	9.3600	-0.319%	178,149	-29.167%
2025-02-11	9.3600	9.4500	9.2200	9.3900	+0.213%	165,402	-29.393%
2025-02-10	9.0000	9.4300	8.8300	9.3700	+4.111%	214,312	-29.242%
2025-02-07	9.4000	9.6300	8.9000	9.0000	-4.357%	337,548	-26.333%
2025-02-06	9.9400	9.9800	9.2000	9.4100	-4.757%	457,290	-29.543%
2025-02-05	9.9500	10.4100	9.5100	9.8800	+0.509%	843,659	-32.895%
2025-02-04	10.0000	10.7199	9.6100	9.8300	-0.102%	881,733	-32.553%
2025-02-03	9.7000	10.0800	9.5800	9.8400	-0.706%	271,834	-32.622%
2025-01-31	10.0400	10.2300	9.7800	9.9100	-0.701%	172,810	-33.098%
2025-01-30	9.9900	10.2300	9.7100	9.9800	+1.217%	220,393	-33.567%
2025-01-29	9.7800	10.1000	9.7000	9.8600	+0.921%	178,796	-32.759%
2025-01-28	9.6900	10.0000	9.6000	9.7700	+1.877%	167,086	-32.139%
2025-01-27	9.8800	9.9000	9.3501	9.5900	-4.387%	180,956	-30.865%
2025-01-24	10.1900	10.2585	9.9000	10.0300	-1.570%	185,042	-33.898%
2025-01-23	10.0500	10.4000	9.8200	10.1900	+1.798%	267,239	-34.936%
2025-01-22	9.6600	10.0100	9.3800	10.0100	+4.054%	151,954	-33.766%
2025-01-21	9.2300	9.6200	8.9600	9.6200	+5.367%	299,146	-31.081%
2025-01-17	9.0500	9.3700	8.9000	9.1300	+2.240%	167,616	-27.382%
2025-01-16	9.1700	9.2400	8.8300	8.9300	-3.145%	110,263	-25.756%
2025-01-15	8.9000	9.4100	8.9000	9.2200	+4.417%	212,161	-28.091%
2025-01-14	8.9200	8.9800	8.6250	8.8300	-0.787%	128,926	-24.915%
2025-01-13	8.8900	9.0837	8.6300	8.9000	+0.112%	168,687	-25.506%
2025-01-10	9.5000	9.5600	8.8200	8.8900	-7.008%	215,365	-25.422%
2025-01-08	9.8500	9.9750	9.3301	9.5600	-4.686%	184,550	-30.649%
2025-01-07	10.7000	10.7300	9.8600	10.0300	-5.822%	252,308	-33.898%
2025-01-06	10.2800	10.6500	10.1250	10.6500	+5.446%	206,199	-37.746%
2025-01-03	9.4100	10.3000	9.4100	10.1000	+7.333%	228,292	-34.356%
2025-01-02	8.8700	9.4400	8.8670	9.4100	+6.689%	228,201	-29.543%
2024-12-31	8.9500	9.1200	8.6500	8.8200	-2.000%	211,572	-24.830%
2024-12-30	9.0100	9.1500	8.3860	9.0000	-1.639%	375,885	-26.333%
2024-12-27	9.0600	9.5000	8.9750	9.1500	+0.993%	195,374	-27.541%
2024-12-26	9.5000	9.6200	8.9740	9.0600	-4.932%	246,960	-26.821%
2024-12-24	9.5000	9.5300	9.3500	9.5300	-0.105%	105,124	-30.430%
2024-12-23	9.6100	9.6300	9.3600	9.5400	-0.728%	164,087	-30.503%
2024-12-20	9.2800	9.6700	9.1100	9.6100	+3.112%	393,947	-31.009%
2024-12-19	9.3800	9.6000	9.1600	9.3200	-1.480%	224,309	-28.863%
2024-12-18	9.4500	9.6900	9.2000	9.4600	-0.106%	240,613	-29.915%
2024-12-17	9.8900	9.9513	9.3300	9.4700	-4.440%	190,992	-29.989%
2024-12-16	9.7400	10.0625	9.7400	9.9100	+1.329%	148,608	-33.098%
2024-12-13	10.0200	10.0400	9.5000	9.7800	-2.590%	234,627	-32.209%
2024-12-12	10.0600	10.3000	9.7100	10.0400	-2.335%	242,070	-33.964%
2024-12-11	10.3700	10.3700	10.0250	10.2800	-0.388%	178,406	-35.506%
2024-12-10	10.5000	10.6100	10.1400	10.3200	-1.244%	179,080	-35.756%
2024-12-09	10.8000	10.8000	10.2600	10.4500	-3.241%	221,150	-36.555%
2024-12-06	10.7100	10.8000	10.4400	10.8000	+1.504%	201,191	-38.611%
2024-12-05	10.3800	10.6900	10.2100	10.6400	+2.013%	190,766	-37.688%
2024-12-04	10.6400	10.6800	10.2600	10.4300	-1.325%	232,560	-36.433%
2024-12-03	10.2000	11.0800	9.9500	10.5700	+5.700%	467,387	-37.275%
2024-12-02	10.5000	10.9950	10.0000	10.0000	-3.661%	331,195	-33.700%
2024-11-29	10.4200	11.0250	10.2800	10.3800	+1.268%	291,239	-36.127%
2024-11-27	10.7500	10.7500	10.2000	10.2500	-4.295%	204,919	-35.317%
2024-11-26	10.6300	10.9000	10.3800	10.7100	+0.658%	279,658	-38.095%
2024-11-25	10.0100	10.9000	9.8500	10.6400	+8.350%	510,719	-37.688%
2024-11-22	10.2400	10.3300	9.1612	9.8200	-3.346%	884,749	-32.485%
2024-11-21	11.2500	11.3900	9.9500	10.1600	-8.961%	965,777	-34.744%
2024-11-20	11.3700	11.4800	10.9300	11.1600	+1.455%	324,792	-40.591%
2024-11-19	11.2400	12.0000	10.8000	11.0000	+3.774%	932,383	-39.727%
2024-11-18	13.3600	13.8800	10.3600	10.6000	-8.621%	2,976,976	-37.453%
2024-11-15	11.8200	12.9480	11.3000	11.6000	+5.455%	2,158,838	-42.845%
2024-11-14	10.9200	11.4700	10.5350	11.0000	+4.762%	650,688	-39.727%
2024-11-13	11.9600	12.1300	10.2550	10.5000	-10.256%	493,349	-36.857%
2024-11-12	12.2800	12.2800	11.4000	11.7000	-2.500%	311,616	-43.333%
2024-11-11	10.8600	12.8000	10.8600	12.0000	+11.317%	635,415	-44.750%
2024-11-08	11.3800	12.0000	10.5100	10.7800	-5.439%	532,032	-38.497%
2024-11-07	10.0500	11.5150	10.0000	11.4000	+14.688%	395,431	-41.842%
2024-11-06	10.4500	10.7988	9.8900	9.9400	-2.069%	268,914	-33.300%
2024-11-05	9.9600	10.1831	9.9400	10.1500	+0.296%	57,600	-34.680%
2024-11-04	10.0300	10.1500	9.8455	10.1200	+1.301%	60,503	-34.486%
2024-11-01	9.9900	10.2000	9.8000	9.9900	-0.399%	45,794	-33.634%
2024-10-31	9.9300	10.0300	9.7000	10.0300	+1.211%	86,737	-33.898%
2024-10-30	10.3400	10.4991	9.6200	9.9100	-5.619%	143,429	-33.098%
2024-10-29	10.5400	10.9600	10.3400	10.5000	-1.593%	82,461	-36.857%
2024-10-28	10.2800	10.6700	10.1500	10.6700	+2.498%	102,582	-37.863%
2024-10-25	10.8000	10.8000	10.2600	10.4100	-3.073%	89,267	-36.311%
2024-10-24	10.7000	10.8899	10.5100	10.7400	-1.738%	116,656	-38.268%
2024-10-23	11.2800	11.2800	10.7200	10.9300	-3.870%	138,506	-39.341%
2024-10-22	10.8600	11.3700	10.8000	11.3700	+4.121%	112,030	-41.689%
2024-10-21	11.4400	11.6597	10.5200	10.9200	-4.294%	202,545	-39.286%
2024-10-18	10.4700	11.5932	10.3000	11.4100	+9.187%	252,732	-41.893%
2024-10-17	10.7000	10.7500	10.2400	10.4500	-1.229%	153,652	-36.555%
2024-10-16	9.6900	10.5800	9.5691	10.5800	+9.298%	386,864	-37.335%
2024-10-15	9.6600	9.7289	9.5400	9.6800	-1.426%	122,367	-31.508%
2024-10-14	9.3000	9.8424	9.3000	9.8200	+0.409%	112,238	-32.485%
2024-10-11	9.6800	9.8000	9.5400	9.7800	+1.452%	159,449	-32.209%
2024-10-10	9.1400	9.7600	9.1099	9.6400	+5.934%	135,526	-31.224%
2024-10-09	9.1400	9.1400	8.9100	9.1000	-0.329%	76,384	-27.143%
2024-10-08	9.0000	9.2000	8.9700	9.1300	+1.897%	50,374	-27.382%
2024-10-07	9.3200	9.3500	8.8600	8.9600	-3.135%	93,059	-26.004%
2024-10-04	8.9600	9.5000	8.7500	9.2500	+4.638%	92,270	-28.324%
2024-10-03	8.8600	8.9500	8.6001	8.8400	-0.674%	79,433	-25.000%
2024-10-02	8.8500	9.2600	8.2852	8.9000	+0.679%	188,537	-25.506%
2024-10-01	8.9500	9.1000	8.7000	8.8400	-0.562%	163,550	-25.000%
2024-09-30	9.4100	9.6900	8.8000	8.8900	-7.396%	455,727	-25.422%
2024-09-27	9.6600	9.7500	9.2000	9.6000	-2.834%	329,618	-30.938%
2024-09-26	10.3300	10.3500	9.4200	9.8800	-4.449%	325,868	-32.895%
2024-09-25	9.9600	10.6200	9.9000	10.3400	+3.400%	804,267	-35.880%
2024-09-24	9.6900	10.6280	9.5150	10.0000	+3.842%	479,406	-33.700%
2024-09-23	9.1800	9.6300	8.9300	9.6300	+4.902%	276,801	-31.153%
2024-09-20	8.4200	9.6000	8.4200	9.1800	+7.243%	725,552	-27.778%
2024-09-19	7.2000	8.5600	6.5000	8.5600	+10.423%	571,556	-22.547%
2024-09-18	7.6418	7.7520	7.2200	7.7520	+2.051%	93,359	-14.474%
2024-09-17	7.6304	7.8280	7.4100	7.5962	-0.050%	84,463	-12.720%
2024-09-16	7.6000	7.6038	7.2580	7.6000	0.000%	80,138	-12.763%
2024-09-13	7.7254	7.7444	7.4138	7.6000	-0.448%	76,061	-12.763%
2024-09-12	7.9534	7.9686	7.0034	7.6342	-2.900%	129,552	-13.154%
2024-09-11	7.4138	7.9800	7.2428	7.8622	-1.476%	110,368	-15.672%
2024-09-10	7.7634	7.9800	6.9160	7.9800	+1.942%	241,330	-16.917%
2024-09-09	7.9914	8.1434	7.7254	7.8280	-1.998%	122,610	-15.304%
2024-09-06	8.1852	8.2194	7.9800	7.9876	-3.710%	98,864	-16.996%
2024-09-05	8.7400	8.8464	6.6082	8.2954	-6.630%	265,392	-20.076%
2024-09-04	9.1618	9.1803	8.7894	8.8844	-3.028%	106,762	-25.375%
2024-09-03	9.6862	9.8420	9.1618	9.1618	-5.451%	100,692	-27.634%
2024-08-30	9.5000	10.0700	9.3746	9.6900	-0.468%	171,322	-31.579%
2024-08-29	9.5950	9.8800	9.2720	9.7356	-3.065%	339,970	-31.899%
2024-08-28	9.6140	10.0890	8.7381	10.0434	-0.639%	609,704	-33.986%
2024-08-27	10.1612	10.1802	9.7546	10.1080	-0.225%	82,097	-34.408%
2024-08-26	10.2980	10.2980	9.9826	10.1308	-0.522%	107,878	-34.556%
2024-08-23	10.1498	10.4120	10.0700	10.1840	+0.262%	96,355	-34.898%
2024-08-22	10.0320	10.1574	9.8116	10.1574	+1.059%	84,039	-34.727%
2024-08-21	9.7698	10.1498	9.6938	10.0510	+0.189%	113,084	-34.036%
2024-08-20	10.0320	10.1422	9.6520	10.0320	-0.377%	146,933	-33.911%
2024-08-19	9.8800	10.1080	9.6140	10.0700	+0.379%	162,252	-34.161%
2024-08-16	9.8268	10.0320	9.3100	10.0320	-0.227%	239,928	-33.911%
2024-08-15	9.8800	10.0548	9.6216	10.0548	-0.038%	139,461	-34.061%
2024-08-14	9.8800	10.0700	9.5000	10.0586	-0.038%	124,135	-34.086%
2024-08-13	9.9180	10.0700	9.5000	10.0624	+0.113%	162,302	-34.111%
2024-08-12	9.7280	10.0510	9.5038	10.0510	-0.076%	137,081	-34.036%
2024-08-09	10.0700	10.2486	9.7318	10.0586	-2.325%	69,388	-34.086%
2024-08-08	10.2144	10.3626	9.5950	10.2980	+2.303%	74,606	-35.619%
2024-08-07	10.0662	10.2600	9.4658	10.0662	0.000%	171,269	-34.136%
2024-08-06	10.1156	10.1156	9.6938	10.0662	-0.038%	74,932	-34.136%
2024-08-05	10.1650	10.1650	9.1200	10.0700	-1.852%	208,521	-34.161%
2024-08-02	10.2030	10.2600	9.8040	10.2600	-2.386%	92,013	-35.380%
2024-08-01	10.6286	10.7160	10.1270	10.5108	-1.108%	71,341	-36.922%
2024-07-31	10.4500	10.6286	10.2676	10.6286	+2.454%	112,732	-37.621%
2024-07-30	10.9668	10.9668	10.3360	10.3740	-5.405%	155,181	-36.090%
2024-07-29	11.0770	11.2442	10.5944	10.9668	+0.593%	135,865	-39.545%
2024-07-26	10.7160	10.9212	10.6590	10.9022	+0.526%	57,139	-39.187%
2024-07-25	10.7312	11.0808	10.3360	10.8452	+0.316%	90,649	-38.867%
2024-07-24	11.2100	11.2100	10.5644	10.8110	-3.690%	60,793	-38.674%
2024-07-23	10.4462	11.2442	10.3398	11.2252	+3.686%	81,425	-40.936%
2024-07-22	11.3012	11.4000	9.8800	10.8262	-5.002%	165,555	-38.760%
2024-07-19	11.4000	11.4000	10.3854	11.3962	-0.033%	86,673	-41.823%
2024-07-18	11.5596	11.9396	11.1302	11.4000	-2.913%	65,971	-41.842%
2024-07-17	11.8332	11.9016	11.4342	11.7420	-1.905%	64,040	-43.536%
2024-07-16	12.4716	12.4716	11.5900	11.9700	-3.047%	129,272	-44.612%
2024-07-15	12.5400	12.7680	11.6394	12.3462	+1.531%	151,403	-46.299%
2024-07-12	11.1264	12.5400	10.4918	12.1600	+10.421%	292,385	-45.477%
2024-07-11	10.0168	11.3316	9.9560	11.0124	+9.565%	229,425	-39.795%
2024-07-10	10.0320	10.1764	9.8914	10.0510	-0.113%	71,234	-34.036%
2024-07-09	9.8914	10.0700	9.6900	10.0624	+0.113%	80,903	-34.111%
2024-07-08	9.6786	10.0510	9.4050	10.0510	0.000%	228,090	-34.036%
2024-07-05	9.9332	10.0510	9.5802	10.0510	0.000%	118,811	-34.036%
2024-07-03	9.9560	10.0510	9.5646	10.0510	-0.151%	75,635	-34.036%
2024-07-02	9.9332	10.0662	9.6330	10.0662	-0.038%	90,169	-34.136%
2024-07-01	10.6400	10.6400	9.5570	10.0700	-2.214%	114,495	-34.161%
2024-06-28	11.0200	11.0200	9.8078	10.2980	+2.457%	220,398	-35.619%
2024-06-27	10.0320	10.4082	9.4050	10.0510	+0.114%	276,353	-34.036%
2024-06-26	9.7204	10.0396	9.5380	10.0396	+0.076%	147,062	-33.962%
2024-06-25	9.8268	10.0890	9.5000	10.0320	0.000%	150,157	-33.911%
2024-06-24	10.0928	10.1992	9.5570	10.0320	0.000%	170,485	-33.911%
2024-06-21	10.1270	10.1498	9.5000	10.0320	-0.975%	177,261	-33.911%
2024-06-20	10.2600	10.3170	9.8800	10.1308	-1.985%	133,504	-34.556%
2024-06-18	10.4500	10.4994	10.2296	10.3360	+0.074%	57,445	-35.855%
2024-06-17	10.4728	10.5640	10.1840	10.3284	-6.017%	112,026	-35.808%
2024-06-14	11.0200	11.0200	10.4500	10.9896	-0.276%	144,655	-39.670%
2024-06-13	11.2936	11.3278	10.6552	11.0200	-3.010%	82,741	-39.837%
2024-06-12	11.5900	12.1600	11.0086	11.3620	-1.418%	126,296	-41.648%
2024-06-11	10.6210	11.8636	10.6020	11.5254	+6.833%	164,315	-42.475%
2024-06-10	10.7160	11.0124	10.3018	10.7882	-2.036%	131,384	-38.544%
2024-06-07	10.6970	11.0124	10.2600	11.0124	+0.069%	180,108	-39.795%
2024-06-06	11.4190	11.4190	10.2600	11.0048	-3.467%	320,521	-39.754%
2024-06-05	11.2594	11.5862	10.8300	11.4000	-9.639%	402,379	-41.842%
2024-06-04	13.0530	13.1556	12.5400	12.6160	-3.684%	71,939	-47.448%
2024-06-03	13.2050	13.3000	12.9580	13.0986	-1.514%	67,387	-49.384%
2024-05-31	13.3000	13.3570	12.9960	13.3000	+0.114%	43,242	-50.150%
2024-05-30	13.0720	13.3342	12.9276	13.2848	+0.029%	51,654	-50.093%
2024-05-29	13.2506	13.3076	12.8060	13.2810	-0.114%	47,521	-50.079%
2024-05-28	13.5546	13.6762	12.9770	13.2962	-1.741%	73,167	-50.136%
2024-05-24	13.2924	13.5318	12.9504	13.5318	+2.064%	61,533	-51.004%
2024-05-23	13.5394	13.5394	12.8440	13.2582	-3.056%	61,831	-49.993%
2024-05-22	13.3000	13.6762	12.9960	13.6762	+1.409%	52,818	-51.522%
2024-05-21	13.3000	13.4862	13.0340	13.4862	+1.111%	41,120	-50.839%
2024-05-20	13.3000	13.3380	12.9770	13.3380	+0.286%	48,545	-50.292%
2024-05-17	13.3076	13.3076	12.9200	13.3000	-0.568%	56,224	-50.150%
2024-05-16	13.3000	13.3988	12.9200	13.3760	+0.571%	60,892	-50.434%
2024-05-15	12.9200	13.3000	12.7300	13.3000	+2.399%	76,892	-50.150%
2024-05-14	12.7642	13.2506	12.6160	12.9884	-0.611%	88,807	-48.954%
2024-05-13	13.8852	13.8852	12.5514	13.0682	-5.131%	108,122	-49.266%
2024-05-10	14.4400	14.4400	13.0036	13.7750	-3.023%	117,930	-51.869%
2024-05-09	13.9080	14.2044	13.7940	14.2044	+1.027%	40,605	-53.324%
2024-05-08	14.0600	14.1740	13.7560	14.0600	+0.271%	39,163	-52.845%
2024-05-07	14.0600	14.1360	13.6800	14.0220	+0.272%	54,666	-52.717%
2024-05-06	13.6876	14.4324	13.5356	13.9840	+5.143%	128,825	-52.589%
2024-05-03	13.3988	13.6382	13.1138	13.3000	0.000%	72,550	-50.150%
2024-05-02	13.3380	13.3570	12.9960	13.3000	0.000%	42,338	-50.150%
2024-05-01	12.9200	13.3000	12.8060	13.3000	0.000%	76,638	-50.150%
2024-04-30	13.1784	13.3190	12.8136	13.3000	0.000%	95,869	-50.150%
2024-04-29	13.3266	13.3266	12.9200	13.3000	0.000%	72,059	-50.150%
2024-04-26	13.3000	13.3722	12.9580	13.3000	+1.156%	57,644	-50.150%
2024-04-25	13.3038	13.3038	12.9200	13.1480	-2.535%	77,783	-49.574%
2024-04-24	13.3798	13.6420	12.8136	13.4900	0.000%	92,482	-50.852%
2024-04-23	13.6610	13.6952	13.3494	13.4900	-1.498%	80,213	-50.852%
2024-04-22	13.7674	14.4400	13.4900	13.6952	-1.985%	60,403	-51.589%
2024-04-19	13.7104	14.1740	13.6800	13.9726	-0.595%	46,836	-52.550%
2024-04-18	14.2880	14.4362	13.7408	14.0562	-1.465%	46,272	-52.832%
2024-04-17	14.4210	14.4210	13.9156	14.2652	-1.106%	54,829	-53.523%
2024-04-16	14.3260	14.4286	13.3494	14.4248	+2.373%	99,133	-54.037%
2024-04-15	14.2158	14.4286	13.7104	14.0904	+1.311%	74,588	-52.947%
2024-04-12	14.5236	14.9150	13.5166	13.9080	-3.684%	195,883	-52.330%
2024-04-11	15.3634	15.5040	14.3944	14.4400	-5.000%	118,358	-54.086%
2024-04-10	15.9410	15.9600	14.5540	15.2000	-5.904%	176,875	-56.382%
2024-04-09	15.9600	16.3324	15.7130	16.1538	-2.276%	60,240	-58.957%
2024-04-08	16.1158	16.5490	15.6028	16.5300	+4.794%	130,412	-59.891%
2024-04-05	16.1652	16.2450	15.7700	15.7738	-2.099%	69,585	-57.968%
2024-04-04	17.4800	17.4800	15.5116	16.1120	-8.443%	199,132	-58.851%
2024-04-03	15.8422	17.8562	15.5800	17.5978	+10.367%	331,214	-62.325%
2024-04-02	15.9828	16.0740	15.2646	15.9448	-1.061%	77,783	-58.419%
2024-04-01	15.9676	16.2374	15.5800	16.1158	+2.563%	99,132	-58.860%
2024-03-28	16.3248	16.3362	15.2380	15.7130	-3.837%	149,369	-57.806%
2024-03-27	16.2108	16.5300	16.1177	16.3400	+0.186%	77,961	-59.425%
2024-03-26	16.7200	16.9860	16.0854	16.3096	+0.280%	102,834	-59.349%
2024-03-25	16.1158	16.9100	15.8460	16.2640	+2.540%	145,491	-59.235%
2024-03-22	15.6446	15.8612	14.8960	15.8612	+2.429%	173,930	-58.200%
2024-03-21	15.9600	16.1614	15.2000	15.4850	-2.976%	154,727	-57.184%
2024-03-20	17.1000	17.1000	15.1240	15.9600	-5.085%	326,799	-58.459%
2024-03-19	17.1000	17.1000	16.4160	16.8150	-1.667%	145,793	-60.571%
2024-03-18	17.4800	17.5180	16.1500	17.1000	-2.174%	216,634	-61.228%
2024-03-15	16.5604	17.8486	16.3400	17.4800	+7.226%	363,115	-62.071%
2024-03-14	17.1000	18.0462	15.9600	16.3020	+2.143%	360,818	-59.330%
2024-03-13	19.7600	19.8512	15.2380	15.9600	-4.545%	1,197,703	-58.459%
2024-03-12	14.3146	16.9670	14.3146	16.7200	+10.276%	339,527	-60.347%
2024-03-11	14.8276	15.1810	14.2500	15.1620	+2.177%	138,086	-56.272%
2024-03-08	14.2158	15.3140	13.9916	14.8390	+6.056%	248,078	-55.320%
2024-03-07	12.1448	14.0562	12.1372	13.9916	+15.279%	260,068	-52.614%
2024-03-06	12.1600	12.2702	11.7078	12.1372	-0.188%	75,511	-45.375%
2024-03-05	12.5362	12.5362	11.8750	12.1600	-3.030%	79,186	-45.477%
2024-03-04	12.7300	13.2620	12.0460	12.5400	-1.493%	105,106	-47.129%
2024-03-01	12.9770	13.5242	12.6540	12.7300	-3.736%	105,479	-47.918%
2024-02-29	13.1860	13.3950	12.9770	13.2240	+0.058%	58,372	-49.864%
2024-02-28	13.0834	13.8700	12.9200	13.2164	-0.057%	73,421	-49.835%
2024-02-27	13.3076	13.3342	12.7946	13.2240	-0.600%	81,049	-49.864%
2024-02-26	14.1398	14.1436	13.1100	13.3038	-6.640%	75,807	-50.165%
2024-02-23	15.2000	15.2000	13.4900	14.2500	-5.708%	80,613	-53.474%
2024-02-22	14.5920	15.1126	14.4362	15.1126	+3.974%	94,255	-56.129%
2024-02-21	14.0600	14.5350	13.7522	14.5350	+3.378%	80,308	-54.386%
2024-02-20	13.0606	14.0600	12.8440	14.0600	+9.727%	115,704	-52.845%
2024-02-16	12.9200	13.1062	12.5476	12.8136	-0.824%	46,592	-48.258%
2024-02-15	13.1860	13.1860	12.2018	12.9200	-2.017%	75,709	-48.684%
2024-02-14	13.4786	13.4786	12.5780	13.1860	-3.450%	71,108	-49.719%
2024-02-13	13.4900	13.6572	12.8440	13.6572	+0.644%	60,535	-51.454%
2024-02-12	12.9238	13.5698	12.7300	13.5698	+10.797%	91,591	-51.142%
2024-02-09	12.6312	12.8820	12.1980	12.2474	-2.922%	60,077	-45.866%
2024-02-08	11.4000	12.6312	11.1188	12.6160	+10.667%	125,392	-47.448%
2024-02-07	12.7148	12.7148	10.7578	11.4000	-9.063%	244,818	-41.842%
2024-02-06	13.0720	13.1062	11.8750	12.5362	-4.099%	166,649	-47.113%
2024-02-05	13.1138	13.4900	12.5400	13.0720	-2.577%	85,415	-49.281%
2024-02-02	13.8776	14.2120	13.0758	13.4178	-2.995%	106,696	-50.588%
2024-02-01	13.9080	14.1550	13.6078	13.8320	-4.211%	73,746	-52.068%
2024-01-31	14.0600	14.4400	13.8244	14.4400	+2.509%	42,757	-54.086%
2024-01-30	14.0980	14.2842	13.8700	14.0866	-1.383%	51,894	-52.934%
2024-01-29	14.1056	14.4248	13.4368	14.2842	+1.595%	67,712	-53.585%
2024-01-26	13.6724	14.0600	13.3000	14.0600	+2.210%	54,366	-52.845%
2024-01-25	13.8510	14.2310	12.9352	13.7560	-1.630%	112,059	-51.803%
2024-01-24	14.4400	14.6300	12.9200	13.9840	-3.488%	167,854	-52.589%
2024-01-23	14.4400	14.7820	14.2880	14.4894	+0.342%	80,597	-54.242%
2024-01-22	14.0144	14.4400	13.7294	14.4400	+3.825%	76,977	-54.086%
2024-01-19	14.4400	14.8200	13.1100	13.9080	+1.667%	109,757	-52.330%
2024-01-18	14.7896	14.9682	12.8592	13.6800	-5.512%	132,295	-51.535%
2024-01-17	14.5882	15.2000	14.0600	14.4780	0.000%	78,023	-54.206%
2024-01-16	15.2000	15.2038	14.4780	14.4780	-5.926%	84,057	-54.206%
2024-01-12	15.9600	15.9790	14.5160	15.3900	-3.571%	159,652	-56.920%
2024-01-11	16.7200	17.1000	15.8080	15.9600	-5.533%	82,173	-58.459%
2024-01-10	15.5800	16.9100	15.5800	16.8948	+8.439%	162,852	-60.757%
2024-01-09	15.0442	15.5800	14.6832	15.5800	+4.699%	115,096	-57.445%
2024-01-08	15.2000	15.3900	14.4400	14.8808	-3.309%	123,067	-55.446%
2024-01-05	15.2000	15.7700	15.2000	15.3900	+1.250%	62,412	-56.920%
2024-01-04	14.6870	15.2000	14.5920	15.2000	+4.167%	75,984	-56.382%
2024-01-03	15.2000	15.2000	14.5920	14.5920	-4.000%	74,020	-54.564%
2024-01-02	15.5800	15.7700	14.8466	15.2000	-2.439%	75,722	-56.382%
2023-12-29	15.2988	15.5800	14.8314	15.5800	+1.485%	46,247	-57.445%
2023-12-28	15.2950	15.3900	15.0784	15.3520	-1.247%	44,255	-56.813%
2023-12-27	15.5800	15.5800	15.0100	15.5458	+0.640%	48,996	-57.352%
2023-12-26	15.8688	15.8688	15.2304	15.4470	-0.854%	44,203	-57.079%
2023-12-22	14.6756	15.5800	14.5996	15.5800	+6.715%	96,847	-57.445%
2023-12-21	15.0100	15.2000	14.3678	14.5996	-1.487%	46,557	-54.588%
2023-12-20	15.2000	15.3900	14.4362	14.8200	-2.476%	112,745	-55.263%
2023-12-19	15.3064	15.6066	15.0100	15.1962	-2.630%	72,227	-56.371%
2023-12-18	15.7700	16.3400	15.2190	15.6066	-2.793%	72,319	-57.518%
2023-12-15	15.7700	16.3400	15.0594	16.0550	+1.783%	100,139	-58.704%
2023-12-14	15.0100	15.7738	14.7744	15.7738	+6.300%	87,467	-57.968%
2023-12-13	15.1240	15.5040	14.8200	14.8390	-2.618%	110,602	-55.320%
2023-12-12	14.8884	15.5610	14.8200	15.2380	-0.373%	68,371	-56.490%
2023-12-11	15.9220	16.1044	14.8200	15.2950	-2.778%	111,582	-56.653%
2023-12-08	15.5800	15.9030	15.2380	15.7320	-0.241%	74,574	-57.857%
2023-12-07	15.9904	16.2982	15.2000	15.7700	-3.488%	77,620	-57.958%
2023-12-06	16.0740	16.4540	15.5876	16.3400	-1.036%	63,676	-59.425%
2023-12-05	16.7200	16.7960	15.3520	16.5110	-2.862%	147,769	-59.845%
2023-12-04	17.1000	17.2824	16.3742	16.9974	-2.761%	96,481	-60.994%
2023-12-01	16.9518	17.4800	16.4122	17.4800	+2.200%	115,141	-62.071%
2023-11-30	18.6200	18.6200	16.4768	17.1038	-6.033%	196,764	-61.237%
2023-11-29	19.7600	20.2464	17.6700	18.2020	-5.709%	173,789	-63.575%
2023-11-28	18.7188	21.6600	18.4300	19.3040	+4.829%	163,239	-65.655%
2023-11-27	17.8600	18.6694	17.6890	18.4148	+4.892%	120,540	-63.996%
2023-11-24	17.4800	17.8600	17.4686	17.5560	+0.500%	33,647	-62.235%
2023-11-22	17.5750	17.7650	17.0506	17.4686	-1.605%	62,738	-62.046%
2023-11-21	17.4800	17.8410	17.1190	17.7536	+3.477%	62,801	-62.655%
2023-11-20	17.4496	17.4800	16.9138	17.1570	+0.333%	74,712	-61.357%
2023-11-17	16.7200	17.1304	16.3780	17.1000	+0.178%	92,474	-61.228%
2023-11-16	17.1722	18.0462	16.5300	17.0696	-1.275%	102,984	-61.159%
2023-11-15	17.5180	17.8220	16.7238	17.2900	-1.087%	67,921	-61.654%

.dark-mode .d1HHRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1HHRF{ color: #333333; background-color: white; border: 2px solid #333333; }CYBNCybin Inc.stock NYSEAMERICAN

CYBN
Cybin Inc.
stock NYSEAMERICAN