Cilo Cybin Holdings Limited (JSE:CCC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 81.00
0.00 (0.00%)
Apr 20, 2026, 1:55 PM SAST
Cilo Cybin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Apr 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 124 |
| Apr 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Apr 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 100 |
| Apr 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Apr 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 11.43% | 1 |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Apr 9, 2026 | 99.00 | 99.00 | 70.00 | 70.00 | 70.00 | -29.29% | 2,026 |
| Apr 8, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 20,020 |
| Apr 7, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 80 |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Mar 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Mar 30, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 243 |
| Mar 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20.48% | 29 |
| Mar 26, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 145,530 |
| Mar 25, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 18.57% | 50 |
| Mar 23, 2026 | 163.00 | 163.00 | 70.00 | 70.00 | 70.00 | -65.00% | 4,000 |
| Mar 20, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 18, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 124 |
| Mar 17, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 26 |
| Mar 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 22.70% | 1,110 |
| Mar 10, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 1,726 |
| Mar 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 8.67% | 3,480 |
| Mar 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -7.98% | 595 |
| Mar 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 8.67% | 1,520 |
| Feb 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| 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 | -1.37% | 2,970 |
| Dec 19, 2025 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | - | 37,249 |
| Dec 18, 2025 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 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 | -9.91% | 952 |
| Dec 12, 2025 | 222.00 | 222.00 | 200.00 | 222.00 | 222.00 | -2.20% | 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 | -0.72% | 200 |
| Dec 4, 2025 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | -0.36% | 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 | - | - |