Cybin Inc. (NEO:HELP)
Canada
· Delayed Price · Currency is CAD 7.10
-0.26 (-3.53%)
At close: Apr 28, 2026
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.49 | 7.50 | 7.06 | 7.10 | 7.10 | -3.53% | 19,869 |
| Apr 27, 2026 | 7.80 | 8.47 | 7.32 | 7.36 | 7.36 | -3.29% | 30,323 |
| Apr 24, 2026 | 8.00 | 8.45 | 7.60 | 7.61 | 7.61 | -3.55% | 17,464 |
| Apr 23, 2026 | 7.81 | 8.22 | 7.81 | 7.89 | 7.89 | 1.15% | 16,389 |
| Apr 22, 2026 | 6.86 | 8.10 | 6.85 | 7.80 | 7.80 | 16.24% | 41,183 |
| Apr 21, 2026 | 7.88 | 7.88 | 6.65 | 6.71 | 6.71 | -13.20% | 76,650 |
| Apr 20, 2026 | 8.15 | 8.18 | 7.60 | 7.73 | 7.73 | 3.07% | 64,970 |
| Apr 17, 2026 | 7.86 | 7.86 | 7.50 | 7.50 | 7.50 | -0.66% | 16,251 |
| Apr 16, 2026 | 7.60 | 7.92 | 7.50 | 7.55 | 7.55 | 0.40% | 13,914 |
| Apr 15, 2026 | 7.60 | 7.61 | 7.49 | 7.52 | 7.52 | -0.40% | 4,130 |
| Apr 14, 2026 | 7.65 | 7.75 | 7.55 | 7.55 | 7.55 | 0.94% | 7,624 |
| Apr 13, 2026 | 7.20 | 7.58 | 7.20 | 7.48 | 7.48 | 3.89% | 7,720 |
| Apr 10, 2026 | 7.20 | 7.37 | 7.15 | 7.20 | 7.20 | -0.69% | 9,114 |
| Apr 9, 2026 | 7.30 | 7.30 | 7.10 | 7.25 | 7.25 | -0.41% | 7,078 |
| Apr 8, 2026 | 7.40 | 7.40 | 7.25 | 7.28 | 7.28 | -0.14% | 2,560 |
| Apr 7, 2026 | 7.43 | 7.43 | 7.05 | 7.29 | 7.29 | -0.14% | 7,102 |
| Apr 6, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | 3.25% | 10,429 |
| Apr 2, 2026 | 6.80 | 7.30 | 6.57 | 7.07 | 7.07 | 2.46% | 11,345 |
| Apr 1, 2026 | 6.72 | 7.10 | 6.72 | 6.90 | 6.90 | 2.68% | 6,547 |
| Mar 31, 2026 | 5.90 | 6.72 | 5.90 | 6.72 | 6.72 | 12.00% | 8,181 |
| Mar 30, 2026 | 6.30 | 6.38 | 6.00 | 6.00 | 6.00 | -4.46% | 6,329 |
| Mar 27, 2026 | 6.45 | 6.48 | 6.26 | 6.28 | 6.28 | -3.68% | 6,355 |
| Mar 26, 2026 | 6.80 | 7.00 | 6.45 | 6.52 | 6.52 | -0.46% | 8,582 |
| Mar 25, 2026 | 6.35 | 6.63 | 6.35 | 6.55 | 6.55 | 4.63% | 2,961 |
| Mar 24, 2026 | 6.35 | 6.35 | 6.15 | 6.26 | 6.26 | -1.26% | 6,043 |
| Mar 23, 2026 | 6.35 | 6.50 | 6.25 | 6.34 | 6.34 | - | 5,826 |
| Mar 20, 2026 | 6.78 | 6.78 | 6.34 | 6.34 | 6.34 | -3.94% | 16,050 |
| Mar 19, 2026 | 6.50 | 6.60 | 6.39 | 6.60 | 6.60 | 0.46% | 2,210 |
| Mar 18, 2026 | 6.65 | 6.68 | 6.50 | 6.57 | 6.57 | -1.20% | 5,716 |
| Mar 17, 2026 | 6.64 | 6.65 | 6.35 | 6.65 | 6.65 | 3.91% | 6,054 |
| Mar 16, 2026 | 6.46 | 6.76 | 6.20 | 6.40 | 6.40 | 1.11% | 11,523 |
| Mar 13, 2026 | 7.01 | 7.35 | 6.33 | 6.33 | 6.33 | -9.44% | 32,947 |
| Mar 12, 2026 | 7.60 | 7.60 | 6.96 | 6.99 | 6.99 | -4.90% | 19,702 |
| Mar 11, 2026 | 8.18 | 8.18 | 7.35 | 7.35 | 7.35 | -5.77% | 21,547 |
| Mar 10, 2026 | 7.47 | 7.85 | 7.39 | 7.80 | 7.80 | 4.56% | 9,496 |
| Mar 9, 2026 | 6.90 | 7.50 | 6.79 | 7.46 | 7.46 | 4.78% | 23,342 |
| Mar 6, 2026 | 7.83 | 7.83 | 7.10 | 7.12 | 7.12 | -7.53% | 45,528 |
| Mar 5, 2026 | 8.99 | 9.12 | 7.25 | 7.70 | 7.70 | -33.62% | 130,707 |
| Mar 4, 2026 | 10.65 | 11.61 | 10.65 | 11.60 | 11.60 | 9.54% | 8,625 |
| Mar 3, 2026 | 10.30 | 11.00 | 10.01 | 10.59 | 10.59 | 1.34% | 10,322 |
| Mar 2, 2026 | 10.05 | 10.58 | 9.84 | 10.45 | 10.45 | 3.98% | 12,409 |
| Feb 27, 2026 | 10.10 | 10.30 | 9.90 | 10.05 | 10.05 | -4.29% | 9,080 |
| Feb 26, 2026 | 10.75 | 10.75 | 10.02 | 10.50 | 10.50 | - | 9,083 |
| Feb 25, 2026 | 9.96 | 10.70 | 9.71 | 10.50 | 10.50 | 4.48% | 39,057 |
| Feb 24, 2026 | 9.31 | 10.05 | 9.30 | 10.05 | 10.05 | 8.06% | 9,205 |
| Feb 23, 2026 | 9.45 | 9.45 | 8.80 | 9.30 | 9.30 | -0.53% | 23,667 |
| Feb 20, 2026 | 9.50 | 9.80 | 9.30 | 9.35 | 9.35 | -1.58% | 18,092 |
| Feb 19, 2026 | 9.70 | 9.85 | 9.00 | 9.50 | 9.50 | -2.56% | 6,077 |
| Feb 18, 2026 | 9.30 | 10.00 | 9.29 | 9.75 | 9.75 | 5.29% | 12,785 |
| Feb 17, 2026 | 8.57 | 9.72 | 8.57 | 9.26 | 9.26 | 10.90% | 18,153 |
| Feb 13, 2026 | 8.00 | 8.40 | 8.00 | 8.35 | 8.35 | 3.34% | 4,646 |
| Feb 12, 2026 | 8.84 | 8.90 | 8.08 | 8.08 | 8.08 | -8.49% | 10,462 |
| Feb 11, 2026 | 8.75 | 8.85 | 8.25 | 8.83 | 8.83 | 1.49% | 5,238 |
| Feb 10, 2026 | 9.02 | 9.45 | 8.70 | 8.70 | 8.70 | 1.28% | 17,598 |
| Feb 9, 2026 | 8.22 | 8.70 | 7.90 | 8.59 | 8.59 | 5.53% | 18,464 |
| Feb 6, 2026 | 8.25 | 8.29 | 7.96 | 8.14 | 8.14 | 0.62% | 21,995 |
| Feb 5, 2026 | 8.65 | 8.65 | 7.95 | 8.09 | 8.09 | -6.47% | 15,567 |
| Feb 4, 2026 | 9.20 | 9.20 | 8.34 | 8.65 | 8.65 | -4.31% | 9,084 |
| Feb 3, 2026 | 9.50 | 9.60 | 8.89 | 9.04 | 9.04 | -3.83% | 6,620 |
| Feb 2, 2026 | 9.05 | 9.65 | 8.50 | 9.40 | 9.40 | 3.87% | 13,954 |
| Jan 30, 2026 | 9.25 | 9.25 | 8.89 | 9.05 | 9.05 | -2.90% | 8,937 |
| Jan 29, 2026 | 9.61 | 9.61 | 9.10 | 9.32 | 9.32 | -3.02% | 5,085 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.57 | 9.61 | 9.61 | -1.94% | 4,571 |
| Jan 27, 2026 | 10.15 | 10.40 | 9.65 | 9.80 | 9.80 | -3.45% | 32,049 |
| Jan 26, 2026 | 10.31 | 10.31 | 9.77 | 10.15 | 10.15 | -1.55% | 10,455 |
| Jan 23, 2026 | 10.50 | 10.55 | 10.15 | 10.31 | 10.31 | -2.74% | 4,898 |
| Jan 22, 2026 | 10.48 | 10.91 | 10.30 | 10.60 | 10.60 | 1.92% | 8,396 |
| Jan 21, 2026 | 10.50 | 11.00 | 10.35 | 10.40 | 10.40 | -1.89% | 10,021 |
| Jan 20, 2026 | 10.50 | 10.67 | 10.25 | 10.60 | 10.60 | -0.93% | 8,632 |
| Jan 19, 2026 | 10.95 | 10.95 | 9.79 | 10.70 | 10.70 | -2.19% | 9,550 |
| Jan 16, 2026 | 10.90 | 11.15 | 10.70 | 10.94 | 10.94 | 1.30% | 7,254 |
| Jan 15, 2026 | 11.35 | 11.40 | 10.80 | 10.80 | 10.80 | -4.00% | 8,736 |
| Jan 14, 2026 | 10.89 | 11.25 | 10.85 | 11.25 | 11.25 | 4.26% | 6,430 |
| Jan 13, 2026 | 10.30 | 10.79 | 10.25 | 10.79 | 10.79 | 5.27% | 5,948 |
| Jan 12, 2026 | 10.59 | 10.67 | 9.90 | 10.25 | 10.25 | -1.91% | 9,521 |
| Jan 9, 2026 | 10.37 | 10.80 | 10.37 | 10.45 | 10.45 | 3.47% | 10,642 |
| Jan 8, 2026 | 9.80 | 10.40 | 9.80 | 10.10 | 10.10 | 0.20% | 7,794 |
| Jan 7, 2026 | 10.26 | 10.30 | 9.45 | 10.08 | 10.08 | -1.66% | 74,311 |
| Jan 6, 2026 | 10.80 | 10.82 | 10.16 | 10.25 | 10.25 | -3.76% | 17,121 |
| Jan 5, 2026 | 11.99 | 12.12 | 10.65 | 10.65 | 10.65 | -8.03% | 12,697 |
| Jan 2, 2026 | 11.63 | 11.63 | 11.25 | 11.58 | 11.58 | 4.23% | 3,715 |
| Dec 31, 2025 | 11.30 | 11.46 | 10.85 | 11.11 | 11.11 | -4.64% | 14,672 |
| Dec 30, 2025 | 12.70 | 12.70 | 11.63 | 11.65 | 11.65 | -2.84% | 30,739 |
| Dec 29, 2025 | 11.59 | 11.99 | 11.50 | 11.99 | 11.99 | 7.15% | 28,784 |
| Dec 24, 2025 | 10.75 | 11.35 | 10.40 | 11.19 | 11.19 | 4.00% | 15,727 |
| Dec 23, 2025 | 9.80 | 10.82 | 9.80 | 10.76 | 10.76 | 9.91% | 25,257 |
| Dec 22, 2025 | 9.99 | 10.00 | 9.57 | 9.79 | 9.79 | -1.11% | 17,182 |
| Dec 19, 2025 | 9.30 | 9.92 | 9.30 | 9.90 | 9.90 | 4.98% | 17,267 |
| Dec 17, 2025 | 9.62 | 9.64 | 9.02 | 9.43 | 9.43 | 3.63% | 9,755 |
| Dec 16, 2025 | 9.10 | 9.30 | 9.05 | 9.10 | 9.10 | 1.11% | 6,488 |
| Dec 15, 2025 | 9.63 | 9.63 | 9.00 | 9.00 | 9.00 | -0.88% | 11,697 |
| Dec 12, 2025 | 8.85 | 9.36 | 8.80 | 9.08 | 9.08 | 5.58% | 34,970 |
| Dec 11, 2025 | 8.30 | 8.82 | 8.30 | 8.60 | 8.60 | 4.75% | 28,874 |
| Dec 10, 2025 | 8.36 | 8.36 | 7.91 | 8.21 | 8.21 | 2.63% | 12,718 |
| Dec 9, 2025 | 8.32 | 8.32 | 8.00 | 8.00 | 8.00 | -1.72% | 8,585 |
| Dec 8, 2025 | 8.35 | 8.36 | 8.10 | 8.14 | 8.14 | -2.40% | 13,305 |
| Dec 5, 2025 | 8.40 | 8.55 | 8.28 | 8.34 | 8.34 | 0.97% | 13,676 |
| Dec 4, 2025 | 7.86 | 8.35 | 7.86 | 8.26 | 8.26 | 5.36% | 10,337 |
| Dec 3, 2025 | 8.05 | 8.15 | 7.84 | 7.84 | 7.84 | 1.82% | 9,462 |
| Dec 2, 2025 | 8.49 | 8.49 | 7.70 | 7.70 | 7.70 | -9.41% | 37,896 |