Cybin Inc. (CYBN)
NYSEAMERICAN: CYBN · Real-Time Price · USD
5.99
+0.04 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
6.05
+0.06 (0.97%)
After-hours: Dec 5, 2025, 8:00 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | 0.67% | 412,316 |
| Dec 4, 2025 | 5.70 | 6.00 | 5.64 | 5.95 | 5.95 | 5.68% | 631,965 |
| Dec 3, 2025 | 5.82 | 5.85 | 5.60 | 5.63 | 5.63 | 2.18% | 773,086 |
| Dec 2, 2025 | 6.00 | 6.04 | 5.50 | 5.51 | 5.51 | -8.17% | 993,187 |
| Dec 1, 2025 | 6.10 | 6.20 | 5.93 | 6.00 | 6.00 | -2.91% | 464,495 |
| Nov 28, 2025 | 6.05 | 6.23 | 6.05 | 6.18 | 6.18 | 2.49% | 430,493 |
| Nov 26, 2025 | 6.18 | 6.18 | 5.92 | 6.03 | 6.03 | -2.27% | 540,717 |
| Nov 25, 2025 | 5.87 | 6.19 | 5.78 | 6.17 | 6.17 | 4.75% | 527,199 |
| Nov 24, 2025 | 5.66 | 5.95 | 5.61 | 5.89 | 5.89 | 5.37% | 364,863 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.52 | 5.59 | 5.59 | -4.44% | 621,690 |
| Nov 20, 2025 | 6.02 | 6.05 | 5.81 | 5.85 | 5.85 | -1.35% | 566,887 |
| Nov 19, 2025 | 6.03 | 6.30 | 5.71 | 5.93 | 5.93 | -1.50% | 807,265 |
| Nov 18, 2025 | 6.00 | 6.16 | 5.89 | 6.02 | 6.02 | -0.82% | 548,595 |
| Nov 17, 2025 | 5.90 | 6.18 | 5.86 | 6.07 | 6.07 | 2.36% | 458,789 |
| Nov 14, 2025 | 5.83 | 6.07 | 5.83 | 5.93 | 5.93 | -0.17% | 461,835 |
| Nov 13, 2025 | 6.25 | 6.43 | 5.85 | 5.94 | 5.94 | -8.05% | 1,136,200 |
| Nov 12, 2025 | 6.49 | 6.54 | 6.25 | 6.46 | 6.46 | 1.73% | 601,238 |
| Nov 11, 2025 | 6.33 | 6.41 | 6.10 | 6.35 | 6.35 | -0.16% | 678,480 |
| Nov 10, 2025 | 6.14 | 6.37 | 5.99 | 6.36 | 6.36 | 6.35% | 925,584 |
| Nov 7, 2025 | 6.00 | 6.03 | 5.86 | 5.98 | 5.98 | -1.48% | 488,547 |
| Nov 6, 2025 | 5.95 | 6.15 | 5.82 | 6.07 | 6.07 | 2.02% | 880,216 |
| Nov 5, 2025 | 6.20 | 6.21 | 5.87 | 5.95 | 5.95 | -3.57% | 1,604,299 |
| Nov 4, 2025 | 6.58 | 6.83 | 6.17 | 6.17 | 6.17 | -8.32% | 982,554 |
| Nov 3, 2025 | 7.40 | 7.44 | 6.48 | 6.73 | 6.73 | -7.30% | 1,457,785 |
| Oct 31, 2025 | 7.20 | 7.45 | 7.15 | 7.26 | 7.26 | 1.11% | 644,989 |
| Oct 30, 2025 | 7.49 | 7.54 | 7.12 | 7.18 | 7.18 | -4.01% | 777,953 |
| Oct 29, 2025 | 7.21 | 7.61 | 6.86 | 7.48 | 7.48 | 4.62% | 1,653,801 |
| Oct 28, 2025 | 7.60 | 8.00 | 6.96 | 7.15 | 7.15 | 9.83% | 6,911,390 |
| Oct 27, 2025 | 6.25 | 6.65 | 6.23 | 6.51 | 6.51 | 5.51% | 965,922 |
| Oct 24, 2025 | 6.05 | 6.30 | 6.00 | 6.17 | 6.17 | 2.83% | 470,993 |
| Oct 23, 2025 | 5.82 | 6.10 | 5.82 | 6.00 | 6.00 | 3.27% | 336,339 |
| Oct 22, 2025 | 6.06 | 6.12 | 5.71 | 5.81 | 5.81 | -3.97% | 546,615 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.02 | 6.05 | 6.05 | -3.35% | 419,361 |
| Oct 20, 2025 | 6.12 | 6.51 | 6.10 | 6.26 | 6.26 | 3.81% | 1,038,431 |
| Oct 17, 2025 | 6.03 | 6.10 | 5.81 | 6.03 | 6.03 | -1.15% | 694,137 |
| Oct 16, 2025 | 6.25 | 6.28 | 5.95 | 6.10 | 6.10 | -1.61% | 522,068 |
| Oct 15, 2025 | 6.17 | 6.29 | 6.10 | 6.20 | 6.20 | 0.98% | 399,251 |
| Oct 14, 2025 | 5.83 | 6.18 | 5.81 | 6.14 | 6.14 | 4.96% | 573,682 |
| Oct 13, 2025 | 5.98 | 6.03 | 5.83 | 5.85 | 5.85 | -2.82% | 362,266 |
| Oct 10, 2025 | 6.34 | 6.35 | 5.90 | 6.02 | 6.02 | -3.99% | 699,645 |
| Oct 9, 2025 | 6.26 | 6.35 | 6.20 | 6.27 | 6.27 | 0.16% | 348,676 |
| Oct 8, 2025 | 6.14 | 6.31 | 6.13 | 6.26 | 6.26 | 3.13% | 483,958 |
| Oct 7, 2025 | 6.40 | 6.40 | 5.93 | 6.07 | 6.07 | -5.60% | 996,845 |
| Oct 6, 2025 | 6.11 | 6.63 | 6.09 | 6.43 | 6.43 | 5.76% | 816,639 |
| Oct 3, 2025 | 6.20 | 6.43 | 6.07 | 6.08 | 6.08 | -2.09% | 825,343 |
| Oct 2, 2025 | 6.00 | 6.52 | 5.91 | 6.21 | 6.21 | 3.85% | 1,388,610 |
| Oct 1, 2025 | 5.85 | 6.22 | 5.85 | 5.98 | 5.98 | 1.53% | 992,822 |
| Sep 30, 2025 | 5.95 | 5.97 | 5.82 | 5.89 | 5.89 | -1.67% | 295,040 |
| Sep 29, 2025 | 5.91 | 6.00 | 5.81 | 5.99 | 5.99 | 2.22% | 594,425 |
| Sep 26, 2025 | 5.92 | 5.96 | 5.72 | 5.86 | 5.86 | - | 573,969 |
| Sep 25, 2025 | 6.00 | 6.10 | 5.82 | 5.86 | 5.86 | -2.98% | 1,023,626 |
| Sep 24, 2025 | 6.54 | 6.54 | 6.02 | 6.04 | 6.04 | -5.92% | 1,063,968 |
| Sep 23, 2025 | 6.22 | 6.63 | 6.15 | 6.42 | 6.42 | 6.12% | 1,511,123 |
| Sep 22, 2025 | 6.00 | 6.13 | 5.90 | 6.05 | 6.05 | 0.83% | 466,098 |
| Sep 19, 2025 | 6.02 | 6.15 | 5.96 | 6.00 | 6.00 | - | 418,379 |
| Sep 18, 2025 | 6.01 | 6.08 | 5.91 | 6.00 | 6.00 | - | 488,691 |
| Sep 17, 2025 | 6.13 | 6.15 | 5.98 | 6.00 | 6.00 | -0.66% | 499,447 |
| Sep 16, 2025 | 6.02 | 6.19 | 5.98 | 6.04 | 6.04 | 0.50% | 401,260 |
| Sep 15, 2025 | 6.11 | 6.17 | 5.90 | 6.01 | 6.01 | -1.31% | 574,856 |
| Sep 12, 2025 | 6.05 | 6.17 | 5.98 | 6.09 | 6.09 | 1.33% | 541,936 |
| Sep 11, 2025 | 6.28 | 6.38 | 6.01 | 6.01 | 6.01 | -4.30% | 446,591 |
| Sep 10, 2025 | 6.43 | 6.55 | 6.26 | 6.28 | 6.28 | -2.33% | 272,706 |
| Sep 9, 2025 | 6.31 | 6.47 | 6.16 | 6.43 | 6.43 | 2.55% | 812,705 |
| Sep 8, 2025 | 6.65 | 6.67 | 6.26 | 6.27 | 6.27 | -6.84% | 623,167 |
| Sep 5, 2025 | 6.05 | 6.73 | 5.95 | 6.73 | 6.73 | 12.54% | 754,673 |
| Sep 4, 2025 | 6.00 | 6.49 | 5.93 | 5.98 | 5.98 | -0.50% | 1,129,821 |
| Sep 3, 2025 | 6.57 | 6.58 | 5.81 | 6.01 | 6.01 | -3.69% | 1,327,062 |
| Sep 2, 2025 | 7.18 | 7.44 | 6.15 | 6.24 | 6.24 | -16.58% | 1,764,279 |
| Aug 29, 2025 | 7.60 | 7.71 | 7.37 | 7.48 | 7.48 | -2.09% | 368,399 |
| Aug 28, 2025 | 7.72 | 7.79 | 7.50 | 7.64 | 7.64 | -0.39% | 301,776 |
| Aug 27, 2025 | 7.33 | 7.88 | 7.33 | 7.67 | 7.67 | 2.95% | 444,039 |
| Aug 26, 2025 | 7.42 | 7.55 | 7.30 | 7.45 | 7.45 | 2.76% | 337,430 |
| Aug 25, 2025 | 7.34 | 7.74 | 7.23 | 7.25 | 7.25 | 1.40% | 675,983 |
| Aug 22, 2025 | 6.97 | 7.17 | 6.86 | 7.15 | 7.15 | 3.32% | 593,405 |
| Aug 21, 2025 | 6.63 | 6.97 | 6.62 | 6.92 | 6.92 | 4.85% | 511,182 |
| Aug 20, 2025 | 6.62 | 6.72 | 6.36 | 6.60 | 6.60 | 0.15% | 373,280 |
| Aug 19, 2025 | 6.99 | 6.99 | 6.59 | 6.59 | 6.59 | -4.77% | 366,772 |
| Aug 18, 2025 | 7.06 | 7.19 | 6.83 | 6.92 | 6.92 | -1.98% | 432,502 |
| Aug 15, 2025 | 7.16 | 7.23 | 6.99 | 7.06 | 7.06 | -1.53% | 431,185 |
| Aug 14, 2025 | 7.50 | 7.57 | 7.04 | 7.17 | 7.17 | -5.66% | 471,407 |
| Aug 13, 2025 | 7.72 | 7.75 | 7.41 | 7.60 | 7.60 | -0.39% | 414,994 |
| Aug 12, 2025 | 7.25 | 7.68 | 7.22 | 7.63 | 7.63 | 5.10% | 324,447 |
| Aug 11, 2025 | 7.59 | 7.59 | 7.26 | 7.26 | 7.26 | -2.55% | 228,963 |
| Aug 8, 2025 | 7.63 | 7.65 | 7.40 | 7.45 | 7.45 | -1.84% | 254,577 |
| Aug 7, 2025 | 7.55 | 7.64 | 7.40 | 7.59 | 7.59 | 1.74% | 265,922 |
| Aug 6, 2025 | 7.54 | 7.66 | 7.37 | 7.46 | 7.46 | -1.45% | 237,583 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.50 | 7.57 | 7.57 | -1.43% | 157,955 |
| Aug 4, 2025 | 7.59 | 7.75 | 7.41 | 7.68 | 7.68 | 1.59% | 236,873 |
| Aug 1, 2025 | 7.50 | 7.69 | 7.31 | 7.56 | 7.56 | -1.69% | 383,532 |
| Jul 31, 2025 | 7.39 | 7.81 | 7.36 | 7.69 | 7.69 | 5.34% | 406,891 |
| Jul 30, 2025 | 7.54 | 7.60 | 7.26 | 7.30 | 7.30 | -3.57% | 290,433 |
| Jul 29, 2025 | 7.86 | 7.91 | 7.44 | 7.57 | 7.57 | -2.20% | 362,291 |
| Jul 28, 2025 | 7.98 | 7.99 | 7.74 | 7.74 | 7.74 | -3.13% | 277,268 |
| Jul 25, 2025 | 8.00 | 8.07 | 7.80 | 7.99 | 7.99 | -0.62% | 256,936 |
| Jul 24, 2025 | 7.76 | 8.18 | 7.76 | 8.04 | 8.04 | 3.61% | 491,033 |
| Jul 23, 2025 | 7.84 | 8.00 | 7.67 | 7.76 | 7.76 | 0.39% | 428,944 |
| Jul 22, 2025 | 8.00 | 8.11 | 7.55 | 7.73 | 7.73 | -3.74% | 501,942 |
| Jul 21, 2025 | 8.47 | 8.84 | 7.87 | 8.03 | 8.03 | -3.49% | 1,003,910 |
| Jul 18, 2025 | 8.45 | 8.50 | 8.16 | 8.32 | 8.32 | -1.65% | 440,245 |
| Jul 17, 2025 | 7.50 | 8.49 | 7.47 | 8.46 | 8.46 | 12.50% | 979,204 |