Skip to main content
Cybin Inc. (NEO:CYBN)
Canada flag Canada · Delayed Price · Currency is CAD
8.34
+0.07 (0.85%)
Dec 5, 2025, 3:59 PM EST

Cybin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.408.558.378.45-2.30%9,754
Dec 4, 20257.868.357.868.268.265.36%10,337
Dec 3, 20258.058.157.847.847.841.82%9,462
Dec 2, 20258.498.497.707.707.70-9.41%37,896
Dec 1, 20258.718.718.328.508.50-1.16%13,041
Nov 28, 20258.599.208.508.608.600.35%13,570
Nov 27, 20258.608.608.508.578.571.30%8,864
Nov 26, 20258.608.658.348.468.46-2.65%24,424
Nov 25, 20258.278.708.228.698.695.21%8,879
Nov 24, 20258.138.367.948.268.263.90%11,668
Nov 21, 20258.318.317.857.957.95-4.33%19,571
Nov 20, 20258.258.508.118.318.310.97%31,468
Nov 19, 20258.838.838.108.238.23-4.30%38,686
Nov 18, 20258.648.648.308.608.60-0.58%16,762
Nov 17, 20258.258.758.258.658.654.85%15,587
Nov 14, 20258.208.478.208.258.25-0.72%6,761
Nov 13, 20259.019.018.238.318.31-7.97%24,970
Nov 12, 20259.299.298.709.039.031.46%16,489
Nov 11, 20258.888.958.608.908.90-16,796
Nov 10, 20258.928.928.448.908.902.65%15,209
Nov 7, 20258.708.708.278.678.670.46%25,987
Nov 6, 20258.668.668.258.638.632.74%11,760
Nov 5, 20259.009.008.358.408.40-3.45%17,573
Nov 4, 20259.529.558.708.708.70-9.75%31,940
Nov 3, 202510.3010.419.009.649.64-4.08%46,222
Oct 31, 202510.1110.3710.0510.0510.05-0.50%9,334
Oct 30, 202510.3510.3710.0510.1010.10-2.04%15,692
Oct 29, 20259.9610.609.6510.3110.314.67%60,732
Oct 28, 202510.7710.779.729.859.859.08%50,092
Oct 27, 20258.879.258.809.039.032.61%22,939
Oct 24, 20258.508.808.448.808.805.39%13,686
Oct 23, 20258.248.508.178.358.353.09%5,506
Oct 22, 20258.408.558.058.108.10-2.41%9,849
Oct 21, 20258.718.738.308.308.30-5.14%19,364
Oct 20, 20258.689.158.678.758.752.70%20,600
Oct 17, 20258.558.558.188.528.52-0.12%10,437
Oct 16, 20258.748.768.458.538.53-2.29%14,086
Oct 15, 20258.708.828.638.738.731.87%8,780
Oct 14, 20258.468.658.208.578.572.63%11,756
Oct 10, 20258.878.878.268.358.35-4.57%15,162
Oct 9, 20258.768.898.648.758.750.34%7,797
Oct 8, 20258.578.808.538.728.722.71%36,443
Oct 7, 20258.958.958.358.498.49-6.29%28,079
Oct 6, 20258.749.248.609.069.066.59%12,875
Oct 3, 20258.368.908.368.508.50-1.16%6,866
Oct 2, 20258.409.078.358.608.602.99%14,361
Oct 1, 20258.388.568.208.358.351.95%11,841
Sep 30, 20258.408.448.128.198.19-1.33%5,654
Sep 29, 20258.148.308.108.308.302.72%14,259
Sep 26, 20258.208.258.008.088.08-0.86%16,512
Sep 25, 20258.498.708.158.158.15-3.09%24,835
Sep 24, 20259.199.198.408.418.41-5.40%41,907
Sep 23, 20258.429.378.428.898.896.09%31,404
Sep 22, 20258.208.478.198.388.381.09%10,040
Sep 19, 20258.508.868.258.298.29-12,206
Sep 18, 20258.318.408.208.298.290.24%6,609
Sep 17, 20258.448.448.278.278.27-0.48%6,503
Sep 16, 20258.298.468.258.318.310.48%6,164
Sep 15, 20258.658.658.128.278.27-1.90%16,805
Sep 12, 20258.358.758.298.438.430.96%12,802
Sep 11, 20258.908.908.358.358.35-4.24%12,992
Sep 10, 20259.259.258.728.728.72-3.11%7,370
Sep 9, 20258.709.008.529.009.003.45%12,168
Sep 8, 20259.339.338.708.708.70-6.45%16,722
Sep 5, 20258.499.308.309.309.3012.32%8,127
Sep 4, 20258.409.008.258.288.28-0.24%14,150
Sep 3, 20259.309.308.048.308.30-4.60%24,329
Sep 2, 202510.3210.338.518.708.70-15.70%69,844
Aug 29, 202510.4010.5510.2510.3210.32-1.71%12,590
Aug 28, 202510.8510.8510.4510.5010.50-1.41%6,383
Aug 27, 202510.3710.9010.3710.6510.653.40%9,017
Aug 26, 202510.4410.4510.2010.3010.304.57%5,971
Aug 22, 20259.509.929.509.859.852.60%6,488
Aug 21, 20259.309.709.309.609.604.23%1,839
Aug 20, 20259.339.338.809.219.210.11%9,663
Aug 19, 20259.559.559.209.209.20-3.66%7,479
Aug 18, 20259.869.869.529.559.55-2.55%8,225
Aug 15, 20259.959.959.549.809.80-1.01%6,071
Aug 14, 202510.4510.459.809.909.90-4.81%19,323
Aug 13, 202510.4010.6010.1510.4010.40-0.95%10,225
Aug 12, 202510.1010.5010.0010.5010.503.96%6,167
Aug 11, 202510.5010.5010.0510.1010.10-0.88%12,288
Aug 8, 202510.5010.5010.1010.1910.19-2.02%8,732
Aug 7, 202510.9010.9010.2010.4010.40-0.29%14,352
Aug 6, 202510.4010.4310.1710.4310.430.29%4,121
Aug 5, 202510.5010.5210.3510.4010.40-0.38%8,338
Aug 1, 202510.7010.7010.1510.4410.44-2.25%5,603
Jul 31, 202510.4010.8010.4010.6810.685.74%4,625
Jul 30, 202510.2510.4010.1010.1010.10-2.88%4,812
Jul 29, 202510.9510.9510.2710.4010.40-2.71%9,273
Jul 28, 202511.2211.2210.6510.6910.69-2.37%9,155
Jul 25, 202511.0011.0010.7510.9510.95-0.45%4,891
Jul 24, 202510.6511.0510.6511.0011.004.27%6,465
Jul 23, 202510.5010.9010.4510.5510.550.48%11,389
Jul 22, 202510.9011.2110.3310.5010.50-4.20%9,701
Jul 21, 202511.7012.0010.8010.9610.96-3.44%24,967
Jul 18, 202511.8311.8311.1011.3511.35-2.16%8,118
Jul 17, 202510.2911.6010.2911.6011.6013.17%17,260
Jul 16, 202510.2510.3010.1110.2510.251.28%4,305
Jul 15, 202510.2010.3010.0010.1210.12-0.49%11,420