Cilo Cybin Holdings Limited (JSE:CCC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 150.00
0.00 (0.00%)
Feb 26, 2026, 4:03 PM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 10,854 |
| Feb 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 546 |
| Feb 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 3,600 |
| Feb 23, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -4.12% | 5,860 |
| Feb 20, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | -14.14% | 4,771 |
| Feb 19, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 17, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 16, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 13, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 12, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Feb 11, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | 49,223 |
| Feb 10, 2026 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 5.82% | 50,636 |
| Feb 9, 2026 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 2.16% | 1,050 |
| Feb 6, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -2.63% | 2,100 |
| Feb 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 5,194 |
| Feb 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 6,503 |
| Feb 3, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 549 |
| Feb 2, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 2,514 |
| Jan 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 29, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 28, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 3,500 |
| Jan 27, 2026 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 3,707 |
| Jan 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,000 |
| Jan 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 21, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | - | 6,000 |
| Jan 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 25,200 |
| Jan 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 40 |
| Jan 13, 2026 | 200.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 9,850 |
| Jan 12, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -7.83% | 11,921 |
| Jan 9, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 8.50% | 1,300 |
| Jan 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 10,859 |
| Jan 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -8.26% | 36 |
| Jan 6, 2026 | 215.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1.40% | 24,811 |
| Jan 5, 2026 | 215.00 | 215.00 | 200.00 | 215.00 | 215.00 | - | 4,431 |
| Jan 2, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Dec 31, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 2,111 |
| Dec 30, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 443 |
| Dec 29, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -1.38% | 11,252 |
| Dec 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 23, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.93% | 21,202 |
| Dec 22, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 2,970 |
| Dec 19, 2025 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | -0.91% | 37,249 |
| Dec 18, 2025 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 21,910 |
| Dec 17, 2025 | 220.00 | 220.00 | 200.00 | 220.00 | 220.00 | 10.00% | 17,200 |
| Dec 15, 2025 | 221.00 | 221.00 | 200.00 | 200.00 | 200.00 | -9.50% | 952 |
| Dec 12, 2025 | 222.00 | 222.00 | 200.00 | 221.00 | 221.00 | -2.64% | 2,302 |
| Dec 11, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2.25% | 3,083 |
| Dec 10, 2025 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -2.20% | 848 |
| Dec 9, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -17.45% | 15,548 |
| Dec 8, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 5, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.08% | 200 |
| Dec 4, 2025 | 278.00 | 278.00 | 277.00 | 278.00 | 278.00 | - | 1,170 |
| Dec 3, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Dec 2, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 19 |
| Dec 1, 2025 | 270.00 | 278.00 | 260.00 | 278.00 | 278.00 | -0.36% | 24,550 |
| Nov 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Nov 27, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.45% | 7,000 |
| Nov 26, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -4.51% | 1,763 |
| Nov 25, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 4.73% | 50 |
| Nov 24, 2025 | 288.00 | 288.00 | 275.00 | 275.00 | 275.00 | -4.18% | 3,515 |
| Nov 21, 2025 | 300.00 | 300.00 | 280.00 | 287.00 | 287.00 | -7.42% | 3,552 |
| Nov 20, 2025 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 0.32% | 6,548 |
| Nov 19, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | - |
| Nov 18, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 4.75% | 164 |
| Nov 17, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.67% | 422 |
| Nov 14, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Nov 13, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.91% | 2,285 |
| Nov 12, 2025 | 291.00 | 309.00 | 291.00 | 309.00 | 309.00 | 10.36% | 39,207 |
| Nov 11, 2025 | 310.00 | 311.00 | 280.00 | 280.00 | 280.00 | -9.68% | 10,110 |
| Nov 10, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,499 |
| Nov 7, 2025 | 270.00 | 310.00 | 270.00 | 310.00 | 310.00 | -11.17% | 5,800 |
| Nov 6, 2025 | 365.00 | 365.00 | 340.00 | 349.00 | 349.00 | -22.44% | 22,800 |
| Nov 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.22% | 11,000 |
| Nov 4, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Nov 3, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -7.77% | 10,200 |
| Oct 31, 2025 | 499.00 | 499.00 | 489.00 | 489.00 | 489.00 | -2.78% | 36,200 |
| Oct 30, 2025 | 500.00 | 550.00 | 450.00 | 503.00 | 503.00 | 0.60% | 40,303 |
| Oct 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -6.54% | 3,573 |
| Oct 27, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 18.10% | 1,027 |
| Oct 24, 2025 | 549.00 | 549.00 | 450.00 | 453.00 | 453.00 | -17.64% | 188,606 |
| Oct 23, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 22.22% | 500 |
| Oct 22, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 21, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 5,000 |
| Oct 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 17, 2025 | 451.00 | 451.00 | 450.00 | 450.00 | 450.00 | - | 5,050 |
| Oct 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -18.18% | 950 |
| Oct 15, 2025 | 509.00 | 550.00 | 500.00 | 550.00 | 550.00 | 83.95% | 9,323 |
| Oct 14, 2025 | 550.00 | 550.00 | 299.00 | 299.00 | 299.00 | -45.74% | 165,176 |
| Oct 13, 2025 | 665.00 | 665.00 | 500.00 | 551.00 | 551.00 | 10.20% | 49,573 |
| Oct 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 9, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 18,893 |
| Oct 8, 2025 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | -8.76% | 12,646 |
| Oct 7, 2025 | 670.00 | 675.00 | 510.00 | 548.00 | 548.00 | -18.69% | 33,578 |
| Oct 6, 2025 | 670.00 | 690.00 | 670.00 | 674.00 | 674.00 | 0.45% | 20,184 |