Dark

CYBN
Cybin Inc.
stock NYSEAMERICAN

At Close

Dec 19, 2025 3:59:55 PM EST

7.15USD+5.613%(+0.38)1,253,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 19, 2025 8:39:30 AM EST

6.85USD+1.182%(+0.08)670

After-hours

Dec 19, 2025 4:38:30 PM EST

7.23USD+1.119%(+0.08)16,581

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	6.8000	7.2136	6.7700	7.1800	+6.056%	1,253,878	0.000%
2025-12-18	6.9800	7.2144	6.7400	6.7700	-0.295%	718,487	+6.056%
2025-12-17	6.7900	7.0300	6.5800	6.7900	+1.952%	842,511	+5.744%
2025-12-16	6.6200	6.8099	6.5300	6.6600	0.000%	423,296	+7.808%
2025-12-15	6.9000	7.0600	6.5600	6.6600	-0.299%	703,947	+7.808%
2025-12-12	6.3500	6.8400	6.3500	6.6800	+6.032%	898,399	+7.485%
2025-12-11	6.0100	6.4300	5.9500	6.3000	+5.528%	1,017,684	+13.968%
2025-12-10	5.7900	6.0100	5.6950	5.9700	+3.826%	798,868	+20.268%
2025-12-09	5.9100	6.0150	5.7400	5.7500	-2.707%	434,089	+24.870%
2025-12-08	6.0500	6.0550	5.6100	5.9100	-1.336%	701,960	+21.489%
2025-12-05	6.0000	6.2000	5.9700	5.9900	+0.672%	412,860	+19.866%
2025-12-04	5.7000	6.0000	5.6400	5.9500	+5.684%	644,612	+20.672%
2025-12-03	5.8200	5.8500	5.6000	5.6300	+2.178%	773,086	+27.531%
2025-12-02	6.0000	6.0400	5.5000	5.5100	-8.167%	996,807	+30.309%
2025-12-01	6.1000	6.2000	5.9300	6.0000	-2.913%	480,994	+19.667%
2025-11-28	6.0500	6.2300	6.0500	6.1800	+2.488%	434,632	+16.181%
2025-11-26	6.1800	6.1800	5.9200	6.0300	-2.269%	541,064	+19.071%
2025-11-25	5.8700	6.1900	5.7800	6.1700	+4.754%	544,588	+16.370%
2025-11-24	5.6600	5.9500	5.6100	5.8900	+5.367%	365,328	+21.902%
2025-11-21	5.8500	5.8500	5.5200	5.5900	-4.444%	621,765	+28.444%
2025-11-20	6.0200	6.0500	5.8126	5.8500	-1.349%	570,033	+22.735%
2025-11-19	6.0300	6.3000	5.7100	5.9300	-1.495%	807,265	+21.079%
2025-11-18	6.0000	6.1600	5.8900	6.0200	-0.824%	545,958	+19.269%
2025-11-17	5.9000	6.1800	5.8600	6.0700	+2.361%	457,491	+18.287%
2025-11-14	5.8300	6.0721	5.8300	5.9300	-0.168%	461,835	+21.079%
2025-11-13	6.2500	6.4300	5.8500	5.9400	-8.050%	1,136,200	+20.875%
2025-11-12	6.4900	6.5400	6.2500	6.4600	+1.732%	600,138	+11.146%
2025-11-11	6.3300	6.4100	6.1000	6.3500	-0.157%	677,034	+13.071%
2025-11-10	6.1400	6.3700	5.9900	6.3600	+6.355%	925,584	+12.893%
2025-11-07	6.0000	6.0316	5.8600	5.9800	-1.483%	488,467	+20.067%
2025-11-06	5.9500	6.1500	5.8200	6.0700	+2.017%	880,216	+18.287%
2025-11-05	6.2000	6.2100	5.8700	5.9500	-3.566%	1,604,299	+20.672%
2025-11-04	6.5800	6.8300	6.1700	6.1700	-8.321%	982,554	+16.370%
2025-11-03	7.4000	7.4375	6.4800	6.7300	-7.300%	1,457,585	+6.686%
2025-10-31	7.2000	7.4500	7.1500	7.2600	+1.114%	644,989	-1.102%
2025-10-30	7.4900	7.5400	7.1200	7.1800	-4.011%	777,953	0.000%
2025-10-29	7.2100	7.6100	6.8600	7.4800	+4.615%	1,653,801	-4.011%
2025-10-28	7.6000	8.0000	6.9600	7.1500	+9.831%	6,911,390	+0.420%
2025-10-27	6.2500	6.6496	6.2279	6.5100	+5.511%	965,822	+10.292%
2025-10-24	6.0500	6.3000	6.0000	6.1700	+2.833%	470,993	+16.370%
2025-10-23	5.8200	6.1000	5.8200	6.0000	+3.270%	336,339	+19.667%
2025-10-22	6.0600	6.1200	5.7100	5.8100	-3.967%	546,615	+23.580%
2025-10-21	6.3000	6.3000	6.0188	6.0500	-3.355%	419,361	+18.678%
2025-10-20	6.1200	6.5100	6.1000	6.2600	+3.814%	1,038,431	+14.696%
2025-10-17	6.0300	6.1000	5.8100	6.0300	-1.148%	694,137	+19.071%
2025-10-16	6.2500	6.2800	5.9500	6.1000	-1.613%	522,068	+17.705%
2025-10-15	6.1700	6.2900	6.1000	6.2000	+0.977%	399,251	+15.806%
2025-10-14	5.8300	6.1800	5.8100	6.1400	+4.957%	573,682	+16.938%
2025-10-13	5.9800	6.0250	5.8300	5.8500	-2.824%	362,266	+22.735%
2025-10-10	6.3400	6.3500	5.9000	6.0200	-3.987%	699,645	+19.269%
2025-10-09	6.2600	6.3500	6.2000	6.2700	+0.160%	348,676	+14.514%
2025-10-08	6.1400	6.3100	6.1300	6.2600	+3.130%	483,958	+14.696%
2025-10-07	6.4000	6.4000	5.9300	6.0700	-5.599%	996,845	+18.287%
2025-10-06	6.1100	6.6300	6.0860	6.4300	+5.757%	816,639	+11.664%
2025-10-03	6.2000	6.4300	6.0650	6.0800	-2.093%	825,343	+18.092%
2025-10-02	6.0000	6.5150	5.9100	6.2100	+3.846%	1,388,610	+15.620%
2025-10-01	5.8500	6.2200	5.8500	5.9800	+1.528%	992,822	+20.067%
2025-09-30	5.9500	5.9700	5.8147	5.8900	-1.669%	295,040	+21.902%
2025-09-29	5.9100	6.0000	5.8100	5.9900	+2.218%	594,425	+19.866%
2025-09-26	5.9200	5.9600	5.7200	5.8600	0.000%	573,969	+22.526%
2025-09-25	6.0000	6.1000	5.8200	5.8600	-2.980%	1,023,626	+22.526%
2025-09-24	6.5400	6.5400	6.0200	6.0400	-5.919%	1,063,968	+18.874%
2025-09-23	6.2200	6.6300	6.1500	6.4200	+6.116%	1,511,123	+11.838%
2025-09-22	6.0000	6.1300	5.9000	6.0500	+0.833%	466,098	+18.678%
2025-09-19	6.0200	6.1500	5.9600	6.0000	0.000%	418,379	+19.667%
2025-09-18	6.0100	6.0769	5.9100	6.0000	0.000%	488,691	+19.667%
2025-09-17	6.1300	6.1500	5.9800	6.0000	-0.662%	499,447	+19.667%
2025-09-16	6.0200	6.1850	5.9800	6.0400	+0.499%	401,260	+18.874%
2025-09-15	6.1100	6.1649	5.9000	6.0100	-1.314%	574,856	+19.468%
2025-09-12	6.0500	6.1700	5.9800	6.0900	+1.331%	541,936	+17.898%
2025-09-11	6.2800	6.3800	6.0100	6.0100	-4.299%	446,591	+19.468%
2025-09-10	6.4300	6.5500	6.2600	6.2800	-2.333%	272,706	+14.331%
2025-09-09	6.3100	6.4700	6.1600	6.4300	+2.552%	812,705	+11.664%
2025-09-08	6.6500	6.6680	6.2600	6.2700	-6.835%	623,167	+14.514%
2025-09-05	6.0500	6.7300	5.9500	6.7300	+12.542%	754,673	+6.686%
2025-09-04	6.0000	6.4900	5.9300	5.9800	-0.499%	1,129,821	+20.067%
2025-09-03	6.5700	6.5800	5.8100	6.0100	-3.686%	1,327,062	+19.468%
2025-09-02	7.1800	7.4400	6.1500	6.2400	-16.578%	1,764,279	+15.064%
2025-08-29	7.6000	7.7100	7.3700	7.4800	-2.094%	368,399	-4.011%
2025-08-28	7.7200	7.7900	7.5000	7.6400	-0.391%	301,776	-6.021%
2025-08-27	7.3300	7.8800	7.3300	7.6700	+2.953%	444,039	-6.389%
2025-08-26	7.4200	7.5499	7.3000	7.4500	+2.759%	337,430	-3.624%
2025-08-25	7.3400	7.7400	7.2300	7.2500	+1.399%	675,983	-0.966%
2025-08-22	6.9700	7.1700	6.8600	7.1500	+3.324%	593,405	+0.420%
2025-08-21	6.6300	6.9700	6.6200	6.9200	+4.848%	511,182	+3.757%
2025-08-20	6.6200	6.7200	6.3637	6.6000	+0.152%	373,280	+8.788%
2025-08-19	6.9900	6.9900	6.5900	6.5900	-4.769%	366,772	+8.953%
2025-08-18	7.0600	7.1901	6.8300	6.9200	-1.983%	432,502	+3.757%
2025-08-15	7.1600	7.2300	6.9900	7.0600	-1.534%	431,185	+1.700%
2025-08-14	7.5000	7.5657	7.0400	7.1700	-5.658%	471,407	+0.139%
2025-08-13	7.7200	7.7500	7.4100	7.6000	-0.393%	414,994	-5.526%
2025-08-12	7.2500	7.6800	7.2202	7.6300	+5.096%	324,447	-5.898%
2025-08-11	7.5900	7.5900	7.2600	7.2600	-2.550%	228,963	-1.102%
2025-08-08	7.6300	7.6500	7.4000	7.4500	-1.845%	254,577	-3.624%
2025-08-07	7.5500	7.6427	7.4042	7.5900	+1.743%	265,922	-5.402%
2025-08-06	7.5400	7.6550	7.3700	7.4600	-1.453%	237,583	-3.753%
2025-08-05	7.8000	7.8000	7.5000	7.5700	-1.432%	157,955	-5.152%
2025-08-04	7.5900	7.7500	7.4133	7.6800	+1.587%	236,873	-6.510%
2025-08-01	7.5000	7.6900	7.3101	7.5600	-1.691%	383,532	-5.026%
2025-07-31	7.3900	7.8051	7.3581	7.6900	+5.342%	406,891	-6.632%
2025-07-30	7.5400	7.6000	7.2600	7.3000	-3.567%	290,433	-1.644%
2025-07-29	7.8600	7.9089	7.4400	7.5700	-2.196%	362,291	-5.152%
2025-07-28	7.9800	7.9850	7.7400	7.7400	-3.129%	277,268	-7.235%
2025-07-25	8.0000	8.0699	7.8000	7.9900	-0.622%	256,936	-10.138%
2025-07-24	7.7600	8.1800	7.7600	8.0400	+3.608%	491,033	-10.697%
2025-07-23	7.8400	8.0000	7.6700	7.7600	+0.388%	428,944	-7.474%
2025-07-22	8.0000	8.1100	7.5500	7.7300	-3.736%	501,942	-7.115%
2025-07-21	8.4700	8.8400	7.8700	8.0300	-3.486%	1,003,910	-10.585%
2025-07-18	8.4500	8.5000	8.1597	8.3200	-1.655%	440,245	-13.702%
2025-07-17	7.5000	8.4900	7.4650	8.4600	+12.500%	979,204	-15.130%
2025-07-16	7.5000	7.5500	7.3300	7.5200	+0.804%	224,410	-4.521%
2025-07-15	7.4500	7.5400	7.3100	7.4600	-0.134%	277,485	-3.753%
2025-07-14	7.5400	7.6300	7.3300	7.4700	-2.225%	300,802	-3.882%
2025-07-11	7.5300	7.7000	7.4000	7.6400	+0.526%	340,116	-6.021%
2025-07-10	7.5000	7.8500	7.4700	7.6000	+1.064%	410,171	-5.526%
2025-07-09	7.6000	7.7200	7.4000	7.5200	-1.442%	266,207	-4.521%
2025-07-08	7.7400	7.8700	7.3500	7.6300	-3.050%	528,609	-5.898%
2025-07-07	7.9500	8.0054	7.6500	7.8700	-0.882%	302,815	-8.767%
2025-07-03	7.9500	7.9699	7.5500	7.9400	+7.588%	442,098	-9.572%
2025-07-02	9.0300	9.1600	7.2800	7.3800	-18.000%	1,336,434	-2.710%
2025-07-01	8.9200	9.8300	8.7500	9.0000	+7.271%	1,153,557	-20.222%
2025-06-30	8.3000	8.4900	8.2173	8.3900	+2.945%	151,275	-14.422%
2025-06-27	8.6800	8.6999	8.1000	8.1500	-5.012%	184,167	-11.902%
2025-06-26	8.3000	8.6790	8.0800	8.5800	+3.874%	323,736	-16.317%
2025-06-25	8.0000	8.2904	7.8800	8.2600	+5.357%	306,465	-13.075%
2025-06-24	7.3600	7.8900	7.2100	7.8400	+5.803%	239,226	-8.418%
2025-06-23	7.6800	7.6800	7.1100	7.4100	-4.756%	397,760	-3.104%
2025-06-20	8.0200	8.1900	7.6800	7.7800	-1.519%	176,017	-7.712%
2025-06-18	7.7400	8.0800	7.5000	7.9000	+2.464%	213,319	-9.114%
2025-06-17	8.0400	8.2601	7.6000	7.7100	-4.104%	286,629	-6.874%
2025-06-16	8.4700	8.5105	7.9300	8.0400	-3.713%	273,312	-10.697%
2025-06-13	8.6100	8.7000	8.2419	8.3500	-3.468%	462,078	-14.012%
2025-06-12	8.6000	8.7900	8.4500	8.6500	-0.689%	190,135	-16.994%
2025-06-11	9.0400	9.2000	8.5200	8.7100	-2.790%	302,326	-17.566%
2025-06-10	8.5000	9.0600	8.3600	8.9600	+6.036%	290,555	-19.866%
2025-06-09	9.0000	9.1204	8.3300	8.4500	-5.056%	324,287	-15.030%
2025-06-06	9.0300	9.1700	8.7500	8.9000	+0.907%	324,582	-19.326%
2025-06-05	8.7500	9.1100	8.6200	8.8200	+2.797%	484,608	-18.594%
2025-06-04	8.2900	8.7400	8.2000	8.5800	+3.125%	230,334	-16.317%
2025-06-03	8.2400	8.4600	7.8600	8.3200	+2.716%	253,973	-13.702%
2025-06-02	7.9800	8.1700	7.5600	8.1000	+1.759%	297,110	-11.358%
2025-05-30	8.0000	8.0300	7.7100	7.9600	-1.241%	192,669	-9.799%
2025-05-29	8.1300	8.5000	7.9500	8.0600	-0.494%	388,678	-10.918%
2025-05-28	8.2700	8.3000	7.9100	8.1000	-2.878%	627,029	-11.358%
2025-05-27	7.6100	8.3400	7.4200	8.3400	+11.647%	564,922	-13.909%
2025-05-23	7.0200	7.5000	7.0000	7.4700	+2.893%	230,224	-3.882%
2025-05-22	7.0200	7.2700	7.0200	7.2600	+3.419%	151,491	-1.102%
2025-05-21	6.9800	7.4000	6.8600	7.0200	+0.143%	303,000	+2.279%
2025-05-20	7.6000	7.7000	6.8916	7.0100	-6.533%	1,314,680	+2.425%
2025-05-19	6.6800	7.5300	6.6100	7.5000	+11.607%	791,298	-4.267%
2025-05-16	6.6100	6.7960	6.5000	6.7200	+2.439%	183,404	+6.845%
2025-05-15	6.3500	6.5800	6.2500	6.5600	+2.821%	211,800	+9.451%
2025-05-14	6.6100	6.7043	6.2600	6.3800	-3.187%	162,386	+12.539%
2025-05-13	6.6200	6.6696	6.3700	6.5900	-0.453%	165,001	+8.953%
2025-05-12	7.2200	7.2900	6.5000	6.6200	-6.099%	210,165	+8.459%
2025-05-09	6.5900	7.0500	6.5900	7.0500	+6.335%	161,647	+1.844%
2025-05-08	6.2900	6.6400	6.2514	6.6300	+6.763%	195,687	+8.296%
2025-05-07	6.1400	6.2700	6.0581	6.2100	+2.138%	135,432	+15.620%
2025-05-06	6.4500	6.4500	6.0500	6.0800	-6.462%	163,774	+18.092%
2025-05-05	6.4300	6.5000	6.2500	6.5000	0.000%	206,787	+10.462%
2025-05-02	6.6700	6.8500	6.4600	6.5000	-1.813%	172,923	+10.462%
2025-05-01	6.7700	7.0200	6.5500	6.6200	-1.488%	209,094	+8.459%
2025-04-30	6.7400	7.1099	6.5000	6.7200	-1.322%	290,778	+6.845%
2025-04-29	6.9100	7.0448	6.7000	6.8100	-0.873%	124,451	+5.433%
2025-04-28	7.0300	7.1063	6.7100	6.8700	-1.717%	122,137	+4.512%
2025-04-25	7.0600	7.2000	6.9100	6.9900	-0.992%	146,096	+2.718%
2025-04-24	7.0300	7.2600	6.9200	7.0600	+2.023%	189,192	+1.700%
2025-04-23	7.2100	7.5350	6.8300	6.9200	-1.844%	252,349	+3.757%
2025-04-22	7.3900	7.4450	6.9006	7.0500	-3.292%	219,027	+1.844%
2025-04-21	7.2100	7.8500	7.1200	7.2900	-0.816%	293,706	-1.509%
2025-04-17	7.5700	7.8400	7.1800	7.3500	-1.342%	423,747	-2.313%
2025-04-16	7.8400	7.8900	7.2000	7.4500	-3.247%	237,021	-3.624%
2025-04-15	7.7900	8.0900	7.5100	7.7000	0.000%	461,450	-6.753%
2025-04-14	7.1500	7.9600	7.1200	7.7000	+13.235%	657,314	-6.753%
2025-04-11	5.8200	6.8500	5.8000	6.8000	+18.467%	560,776	+5.588%
2025-04-10	5.3400	5.8300	5.0401	5.7400	+5.904%	447,513	+25.087%
2025-04-09	4.8400	5.5000	4.8350	5.4200	+8.400%	225,475	+32.472%
2025-04-08	5.3900	5.4899	4.9000	5.0000	-2.913%	274,371	+43.600%
2025-04-07	5.2300	5.5000	4.8100	5.1500	-9.490%	319,120	+39.417%
2025-04-04	5.7400	5.8400	5.5000	5.6900	-4.530%	324,199	+26.186%
2025-04-03	6.0000	6.2000	5.8900	5.9600	-4.792%	187,191	+20.470%
2025-04-02	5.8500	6.4300	5.7300	6.2600	+5.922%	293,158	+14.696%
2025-04-01	6.3700	6.3700	5.8100	5.9100	-6.782%	352,747	+21.489%
2025-03-31	6.5700	6.6392	6.2000	6.3400	-5.655%	271,781	+13.249%
2025-03-28	7.0000	7.0895	6.6500	6.7200	-4.274%	191,348	+6.845%
2025-03-27	7.0100	7.0800	6.8500	7.0200	+0.143%	150,772	+2.279%
2025-03-26	7.1900	7.3000	6.9000	7.0100	-2.774%	183,674	+2.425%
2025-03-25	7.3900	7.4400	7.1500	7.2100	-2.304%	136,007	-0.416%
2025-03-24	7.4100	7.5350	7.2500	7.3800	+0.958%	139,775	-2.710%
2025-03-21	7.3000	7.3600	7.1600	7.3100	-0.814%	115,338	-1.778%
2025-03-20	7.4900	7.6000	7.2800	7.3700	-1.995%	97,428	-2.578%
2025-03-19	7.4900	7.6000	7.3450	7.5200	+0.401%	153,945	-4.521%
2025-03-18	7.6700	7.6800	7.3900	7.4900	-2.092%	108,908	-4.139%
2025-03-17	7.6700	7.6900	7.3500	7.6500	+1.057%	131,652	-6.144%
2025-03-14	7.4200	7.7100	7.3100	7.5700	+3.699%	184,328	-5.152%
2025-03-13	7.4600	7.6400	7.2000	7.3000	-0.545%	217,665	-1.644%
2025-03-12	7.2800	7.4598	7.1400	7.3400	+2.657%	222,073	-2.180%
2025-03-11	7.2800	7.4300	7.1000	7.1500	-2.456%	133,640	+0.420%
2025-03-10	7.1600	7.3300	7.0000	7.3300	+0.549%	221,140	-2.046%
2025-03-07	7.4800	7.5872	7.1600	7.2900	-2.279%	181,285	-1.509%
2025-03-06	7.5800	7.8500	7.2900	7.4600	-4.481%	139,951	-3.753%
2025-03-05	7.5500	8.0000	7.5000	7.8100	+4.692%	137,659	-8.067%
2025-03-04	7.2200	7.6500	6.8100	7.4600	+2.192%	295,154	-3.753%
2025-03-03	8.2300	8.4747	7.2802	7.3000	-10.539%	286,970	-1.644%
2025-02-28	8.2300	8.4300	8.0900	8.1600	-1.687%	155,450	-12.010%
2025-02-27	8.3600	8.5489	8.1592	8.3000	+0.484%	180,029	-13.494%
2025-02-26	8.3800	8.7799	8.1300	8.2600	+3.250%	326,873	-13.075%
2025-02-25	8.8700	9.0186	7.8001	8.0000	-11.210%	1,119,767	-10.250%
2025-02-24	9.0700	9.1600	8.5500	9.0100	-0.880%	397,839	-20.311%
2025-02-21	9.3400	9.5700	9.0100	9.0900	-2.572%	284,457	-21.012%
2025-02-20	9.2800	9.4900	9.2200	9.3300	+0.107%	205,059	-23.044%
2025-02-19	9.5000	9.5500	9.0800	9.3200	+0.323%	345,858	-22.961%
2025-02-18	9.5900	10.0700	9.1000	9.2900	-2.518%	503,473	-22.713%
2025-02-14	9.7100	10.5900	9.3600	9.5300	+0.634%	806,777	-24.659%
2025-02-13	9.2400	9.7800	9.2400	9.4700	+1.175%	407,556	-24.182%
2025-02-12	9.3800	9.5736	9.1380	9.3600	-0.319%	178,149	-23.291%
2025-02-11	9.3600	9.4500	9.2200	9.3900	+0.213%	165,402	-23.536%
2025-02-10	9.0000	9.4300	8.8300	9.3700	+4.111%	214,312	-23.372%
2025-02-07	9.4000	9.6300	8.9000	9.0000	-4.357%	337,548	-20.222%
2025-02-06	9.9400	9.9800	9.2000	9.4100	-4.757%	457,290	-23.698%
2025-02-05	9.9500	10.4100	9.5100	9.8800	+0.509%	843,659	-27.328%
2025-02-04	10.0000	10.7199	9.6100	9.8300	-0.102%	881,733	-26.958%
2025-02-03	9.7000	10.0800	9.5800	9.8400	-0.706%	271,834	-27.033%
2025-01-31	10.0400	10.2300	9.7800	9.9100	-0.701%	172,810	-27.548%
2025-01-30	9.9900	10.2300	9.7100	9.9800	+1.217%	220,393	-28.056%
2025-01-29	9.7800	10.1000	9.7000	9.8600	+0.921%	178,796	-27.181%
2025-01-28	9.6900	10.0000	9.6000	9.7700	+1.877%	167,086	-26.510%
2025-01-27	9.8800	9.9000	9.3501	9.5900	-4.387%	180,956	-25.130%
2025-01-24	10.1900	10.2585	9.9000	10.0300	-1.570%	185,042	-28.415%
2025-01-23	10.0500	10.4000	9.8200	10.1900	+1.798%	267,239	-29.539%
2025-01-22	9.6600	10.0100	9.3800	10.0100	+4.054%	151,954	-28.272%
2025-01-21	9.2300	9.6200	8.9600	9.6200	+5.367%	299,146	-25.364%
2025-01-17	9.0500	9.3700	8.9000	9.1300	+2.240%	167,616	-21.358%
2025-01-16	9.1700	9.2400	8.8300	8.9300	-3.145%	110,263	-19.597%
2025-01-15	8.9000	9.4100	8.9000	9.2200	+4.417%	212,161	-22.126%
2025-01-14	8.9200	8.9800	8.6250	8.8300	-0.787%	128,926	-18.686%
2025-01-13	8.8900	9.0837	8.6300	8.9000	+0.112%	168,687	-19.326%
2025-01-10	9.5000	9.5600	8.8200	8.8900	-7.008%	215,365	-19.235%
2025-01-08	9.8500	9.9750	9.3301	9.5600	-4.686%	184,550	-24.895%
2025-01-07	10.7000	10.7300	9.8600	10.0300	-5.822%	252,308	-28.415%
2025-01-06	10.2800	10.6500	10.1250	10.6500	+5.446%	206,199	-32.582%
2025-01-03	9.4100	10.3000	9.4100	10.1000	+7.333%	228,292	-28.911%
2025-01-02	8.8700	9.4400	8.8670	9.4100	+6.689%	228,201	-23.698%
2024-12-31	8.9500	9.1200	8.6500	8.8200	-2.000%	211,572	-18.594%
2024-12-30	9.0100	9.1500	8.3860	9.0000	-1.639%	375,885	-20.222%
2024-12-27	9.0600	9.5000	8.9750	9.1500	+0.993%	195,374	-21.530%
2024-12-26	9.5000	9.6200	8.9740	9.0600	-4.932%	246,960	-20.751%
2024-12-24	9.5000	9.5300	9.3500	9.5300	-0.105%	105,124	-24.659%
2024-12-23	9.6100	9.6300	9.3600	9.5400	-0.728%	164,087	-24.738%
2024-12-20	9.2800	9.6700	9.1100	9.6100	+3.112%	393,947	-25.286%
2024-12-19	9.3800	9.6000	9.1600	9.3200	-1.480%	224,309	-22.961%
2024-12-18	9.4500	9.6900	9.2000	9.4600	-0.106%	240,613	-24.101%
2024-12-17	9.8900	9.9513	9.3300	9.4700	-4.440%	190,992	-24.182%
2024-12-16	9.7400	10.0625	9.7400	9.9100	+1.329%	148,608	-27.548%
2024-12-13	10.0200	10.0400	9.5000	9.7800	-2.590%	234,627	-26.585%
2024-12-12	10.0600	10.3000	9.7100	10.0400	-2.335%	242,070	-28.486%
2024-12-11	10.3700	10.3700	10.0250	10.2800	-0.388%	178,406	-30.156%
2024-12-10	10.5000	10.6100	10.1400	10.3200	-1.244%	179,080	-30.426%
2024-12-09	10.8000	10.8000	10.2600	10.4500	-3.241%	221,150	-31.292%
2024-12-06	10.7100	10.8000	10.4400	10.8000	+1.504%	201,191	-33.519%
2024-12-05	10.3800	10.6900	10.2100	10.6400	+2.013%	190,766	-32.519%
2024-12-04	10.6400	10.6800	10.2600	10.4300	-1.325%	232,560	-31.160%
2024-12-03	10.2000	11.0800	9.9500	10.5700	+5.700%	467,387	-32.072%
2024-12-02	10.5000	10.9950	10.0000	10.0000	-3.661%	331,195	-28.200%
2024-11-29	10.4200	11.0250	10.2800	10.3800	+1.268%	291,239	-30.829%
2024-11-27	10.7500	10.7500	10.2000	10.2500	-4.295%	204,919	-29.951%
2024-11-26	10.6300	10.9000	10.3800	10.7100	+0.658%	279,658	-32.960%
2024-11-25	10.0100	10.9000	9.8500	10.6400	+8.350%	510,719	-32.519%
2024-11-22	10.2400	10.3300	9.1612	9.8200	-3.346%	884,749	-26.884%
2024-11-21	11.2500	11.3900	9.9500	10.1600	-8.961%	965,777	-29.331%
2024-11-20	11.3700	11.4800	10.9300	11.1600	+1.455%	324,792	-35.663%
2024-11-19	11.2400	12.0000	10.8000	11.0000	+3.774%	932,383	-34.727%
2024-11-18	13.3600	13.8800	10.3600	10.6000	-8.621%	2,976,976	-32.264%
2024-11-15	11.8200	12.9480	11.3000	11.6000	+5.455%	2,158,838	-38.103%
2024-11-14	10.9200	11.4700	10.5350	11.0000	+4.762%	650,688	-34.727%
2024-11-13	11.9600	12.1300	10.2550	10.5000	-10.256%	493,349	-31.619%
2024-11-12	12.2800	12.2800	11.4000	11.7000	-2.500%	311,616	-38.632%
2024-11-11	10.8600	12.8000	10.8600	12.0000	+11.317%	635,415	-40.167%
2024-11-08	11.3800	12.0000	10.5100	10.7800	-5.439%	532,032	-33.395%
2024-11-07	10.0500	11.5150	10.0000	11.4000	+14.688%	395,431	-37.018%
2024-11-06	10.4500	10.7988	9.8900	9.9400	-2.069%	268,914	-27.767%
2024-11-05	9.9600	10.1831	9.9400	10.1500	+0.296%	57,600	-29.261%
2024-11-04	10.0300	10.1500	9.8455	10.1200	+1.301%	60,503	-29.051%
2024-11-01	9.9900	10.2000	9.8000	9.9900	-0.399%	45,794	-28.128%
2024-10-31	9.9300	10.0300	9.7000	10.0300	+1.211%	86,737	-28.415%
2024-10-30	10.3400	10.4991	9.6200	9.9100	-5.619%	143,429	-27.548%
2024-10-29	10.5400	10.9600	10.3400	10.5000	-1.593%	82,461	-31.619%
2024-10-28	10.2800	10.6700	10.1500	10.6700	+2.498%	102,582	-32.709%
2024-10-25	10.8000	10.8000	10.2600	10.4100	-3.073%	89,267	-31.028%
2024-10-24	10.7000	10.8899	10.5100	10.7400	-1.738%	116,656	-33.147%
2024-10-23	11.2800	11.2800	10.7200	10.9300	-3.870%	138,506	-34.309%
2024-10-22	10.8600	11.3700	10.8000	11.3700	+4.121%	112,030	-36.851%
2024-10-21	11.4400	11.6597	10.5200	10.9200	-4.294%	202,545	-34.249%
2024-10-18	10.4700	11.5932	10.3000	11.4100	+9.187%	252,732	-37.073%
2024-10-17	10.7000	10.7500	10.2400	10.4500	-1.229%	153,652	-31.292%
2024-10-16	9.6900	10.5800	9.5691	10.5800	+9.298%	386,864	-32.136%
2024-10-15	9.6600	9.7289	9.5400	9.6800	-1.426%	122,367	-25.826%
2024-10-14	9.3000	9.8424	9.3000	9.8200	+0.409%	112,238	-26.884%
2024-10-11	9.6800	9.8000	9.5400	9.7800	+1.452%	159,449	-26.585%
2024-10-10	9.1400	9.7600	9.1099	9.6400	+5.934%	135,526	-25.519%
2024-10-09	9.1400	9.1400	8.9100	9.1000	-0.329%	76,384	-21.099%
2024-10-08	9.0000	9.2000	8.9700	9.1300	+1.897%	50,374	-21.358%
2024-10-07	9.3200	9.3500	8.8600	8.9600	-3.135%	93,059	-19.866%
2024-10-04	8.9600	9.5000	8.7500	9.2500	+4.638%	92,270	-22.378%
2024-10-03	8.8600	8.9500	8.6001	8.8400	-0.674%	79,433	-18.778%
2024-10-02	8.8500	9.2600	8.2852	8.9000	+0.679%	188,537	-19.326%
2024-10-01	8.9500	9.1000	8.7000	8.8400	-0.562%	163,550	-18.778%
2024-09-30	9.4100	9.6900	8.8000	8.8900	-7.396%	455,727	-19.235%
2024-09-27	9.6600	9.7500	9.2000	9.6000	-2.834%	329,618	-25.208%
2024-09-26	10.3300	10.3500	9.4200	9.8800	-4.449%	325,868	-27.328%
2024-09-25	9.9600	10.6200	9.9000	10.3400	+3.400%	804,267	-30.561%
2024-09-24	9.6900	10.6280	9.5150	10.0000	+3.842%	479,406	-28.200%
2024-09-23	9.1800	9.6300	8.9300	9.6300	+4.902%	276,801	-25.441%
2024-09-20	8.4200	9.6000	8.4200	9.1800	+7.243%	725,552	-21.786%
2024-09-19	7.2000	8.5600	6.5000	8.5600	+10.423%	571,556	-16.121%
2024-09-18	7.6418	7.7520	7.2200	7.7520	+2.051%	93,359	-7.379%
2024-09-17	7.6304	7.8280	7.4100	7.5962	-0.050%	84,463	-5.479%
2024-09-16	7.6000	7.6038	7.2580	7.6000	0.000%	80,138	-5.526%
2024-09-13	7.7254	7.7444	7.4138	7.6000	-0.448%	76,061	-5.526%
2024-09-12	7.9534	7.9686	7.0034	7.6342	-2.900%	129,552	-5.950%
2024-09-11	7.4138	7.9800	7.2428	7.8622	-1.476%	110,368	-8.677%
2024-09-10	7.7634	7.9800	6.9160	7.9800	+1.942%	241,330	-10.025%
2024-09-09	7.9914	8.1434	7.7254	7.8280	-1.998%	122,610	-8.278%
2024-09-06	8.1852	8.2194	7.9800	7.9876	-3.710%	98,864	-10.111%
2024-09-05	8.7400	8.8464	6.6082	8.2954	-6.630%	265,392	-13.446%
2024-09-04	9.1618	9.1803	8.7894	8.8844	-3.028%	106,762	-19.184%
2024-09-03	9.6862	9.8420	9.1618	9.1618	-5.451%	100,692	-21.631%
2024-08-30	9.5000	10.0700	9.3746	9.6900	-0.468%	171,322	-25.903%
2024-08-29	9.5950	9.8800	9.2720	9.7356	-3.065%	339,970	-26.250%
2024-08-28	9.6140	10.0890	8.7381	10.0434	-0.639%	609,704	-28.510%
2024-08-27	10.1612	10.1802	9.7546	10.1080	-0.225%	82,097	-28.967%
2024-08-26	10.2980	10.2980	9.9826	10.1308	-0.522%	107,878	-29.127%
2024-08-23	10.1498	10.4120	10.0700	10.1840	+0.262%	96,355	-29.497%
2024-08-22	10.0320	10.1574	9.8116	10.1574	+1.059%	84,039	-29.313%
2024-08-21	9.7698	10.1498	9.6938	10.0510	+0.189%	113,084	-28.564%
2024-08-20	10.0320	10.1422	9.6520	10.0320	-0.377%	146,933	-28.429%
2024-08-19	9.8800	10.1080	9.6140	10.0700	+0.379%	162,252	-28.699%
2024-08-16	9.8268	10.0320	9.3100	10.0320	-0.227%	239,928	-28.429%
2024-08-15	9.8800	10.0548	9.6216	10.0548	-0.038%	139,461	-28.591%
2024-08-14	9.8800	10.0700	9.5000	10.0586	-0.038%	124,135	-28.618%
2024-08-13	9.9180	10.0700	9.5000	10.0624	+0.113%	162,302	-28.645%
2024-08-12	9.7280	10.0510	9.5038	10.0510	-0.076%	137,081	-28.564%
2024-08-09	10.0700	10.2486	9.7318	10.0586	-2.325%	69,388	-28.618%
2024-08-08	10.2144	10.3626	9.5950	10.2980	+2.303%	74,606	-30.278%
2024-08-07	10.0662	10.2600	9.4658	10.0662	0.000%	171,269	-28.672%
2024-08-06	10.1156	10.1156	9.6938	10.0662	-0.038%	74,932	-28.672%
2024-08-05	10.1650	10.1650	9.1200	10.0700	-1.852%	208,521	-28.699%
2024-08-02	10.2030	10.2600	9.8040	10.2600	-2.386%	92,013	-30.019%
2024-08-01	10.6286	10.7160	10.1270	10.5108	-1.108%	71,341	-31.689%
2024-07-31	10.4500	10.6286	10.2676	10.6286	+2.454%	112,732	-32.446%
2024-07-30	10.9668	10.9668	10.3360	10.3740	-5.405%	155,181	-30.789%
2024-07-29	11.0770	11.2442	10.5944	10.9668	+0.593%	135,865	-34.530%
2024-07-26	10.7160	10.9212	10.6590	10.9022	+0.526%	57,139	-34.142%
2024-07-25	10.7312	11.0808	10.3360	10.8452	+0.316%	90,649	-33.796%
2024-07-24	11.2100	11.2100	10.5644	10.8110	-3.690%	60,793	-33.586%
2024-07-23	10.4462	11.2442	10.3398	11.2252	+3.686%	81,425	-36.037%
2024-07-22	11.3012	11.4000	9.8800	10.8262	-5.002%	165,555	-33.679%
2024-07-19	11.4000	11.4000	10.3854	11.3962	-0.033%	86,673	-36.997%
2024-07-18	11.5596	11.9396	11.1302	11.4000	-2.913%	65,971	-37.018%
2024-07-17	11.8332	11.9016	11.4342	11.7420	-1.905%	64,040	-38.852%
2024-07-16	12.4716	12.4716	11.5900	11.9700	-3.047%	129,272	-40.017%
2024-07-15	12.5400	12.7680	11.6394	12.3462	+1.531%	151,403	-41.844%
2024-07-12	11.1264	12.5400	10.4918	12.1600	+10.421%	292,385	-40.954%
2024-07-11	10.0168	11.3316	9.9560	11.0124	+9.565%	229,425	-34.801%
2024-07-10	10.0320	10.1764	9.8914	10.0510	-0.113%	71,234	-28.564%
2024-07-09	9.8914	10.0700	9.6900	10.0624	+0.113%	80,903	-28.645%
2024-07-08	9.6786	10.0510	9.4050	10.0510	0.000%	228,090	-28.564%
2024-07-05	9.9332	10.0510	9.5802	10.0510	0.000%	118,811	-28.564%
2024-07-03	9.9560	10.0510	9.5646	10.0510	-0.151%	75,635	-28.564%
2024-07-02	9.9332	10.0662	9.6330	10.0662	-0.038%	90,169	-28.672%

.dark-mode .kcS44R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcS44R{ color: #333333; background-color: white; border: 2px solid #333333; }CYBNCybin Inc.stock NYSEAMERICAN

CYBN
Cybin Inc.
stock NYSEAMERICAN