Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
7.90
+0.29 (3.81%)
At close: Mar 3, 2026, 4:00 PM EST
8.00
+0.10 (1.27%)
After-hours: Mar 3, 2026, 7:57 PM EST
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.50 | 8.10 | 7.22 | 7.90 | 7.90 | 3.81% | 576,209 |
| Mar 2, 2026 | 7.15 | 7.76 | 7.01 | 7.61 | 7.61 | 3.54% | 395,694 |
| Feb 27, 2026 | 7.65 | 7.76 | 7.22 | 7.35 | 7.35 | -5.28% | 322,661 |
| Feb 26, 2026 | 7.71 | 7.83 | 7.20 | 7.76 | 7.76 | 0.91% | 463,796 |
| Feb 25, 2026 | 7.36 | 7.82 | 7.18 | 7.69 | 7.69 | 4.34% | 805,130 |
| Feb 24, 2026 | 6.73 | 7.42 | 6.62 | 7.37 | 7.37 | 9.51% | 735,202 |
| Feb 23, 2026 | 6.85 | 6.85 | 6.44 | 6.73 | 6.73 | -1.17% | 609,232 |
| Feb 20, 2026 | 6.86 | 7.24 | 6.70 | 6.81 | 6.81 | -1.30% | 395,705 |
| Feb 19, 2026 | 7.09 | 7.34 | 6.76 | 6.90 | 6.90 | -2.82% | 660,129 |
| Feb 18, 2026 | 6.80 | 7.37 | 6.75 | 7.10 | 7.10 | 5.03% | 753,879 |
| Feb 17, 2026 | 6.40 | 7.15 | 6.40 | 6.76 | 6.76 | 11.00% | 1,073,688 |
| Feb 13, 2026 | 6.04 | 6.20 | 5.98 | 6.09 | 6.09 | 2.87% | 292,438 |
| Feb 12, 2026 | 6.56 | 6.65 | 5.88 | 5.92 | 5.92 | -8.78% | 475,999 |
| Feb 11, 2026 | 6.37 | 6.54 | 6.03 | 6.49 | 6.49 | 1.25% | 641,042 |
| Feb 10, 2026 | 6.70 | 7.19 | 6.39 | 6.41 | 6.41 | 1.42% | 1,120,554 |
| Feb 9, 2026 | 6.10 | 6.42 | 5.76 | 6.32 | 6.32 | 5.69% | 701,182 |
| Feb 6, 2026 | 6.00 | 6.24 | 5.80 | 5.98 | 5.98 | 2.05% | 715,187 |
| Feb 5, 2026 | 6.32 | 6.42 | 5.78 | 5.86 | 5.86 | -7.86% | 809,270 |
| Feb 4, 2026 | 6.62 | 6.75 | 6.08 | 6.36 | 6.36 | -4.22% | 655,433 |
| Feb 3, 2026 | 7.00 | 7.10 | 6.45 | 6.64 | 6.64 | -3.35% | 246,888 |
| Feb 2, 2026 | 6.52 | 7.12 | 6.10 | 6.87 | 6.87 | 3.78% | 587,630 |
| Jan 30, 2026 | 6.67 | 6.89 | 6.52 | 6.62 | 6.62 | -2.22% | 456,929 |
| Jan 29, 2026 | 7.11 | 7.14 | 6.67 | 6.77 | 6.77 | -5.05% | 345,220 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.03 | 7.13 | 7.13 | -1.66% | 163,857 |
| Jan 27, 2026 | 7.28 | 7.38 | 7.09 | 7.25 | 7.25 | -1.09% | 290,430 |
| Jan 26, 2026 | 7.50 | 7.55 | 7.08 | 7.33 | 7.33 | -2.79% | 312,012 |
| Jan 23, 2026 | 7.71 | 7.77 | 7.45 | 7.54 | 7.54 | -2.20% | 265,051 |
| Jan 22, 2026 | 7.56 | 7.89 | 7.56 | 7.71 | 7.71 | 2.12% | 228,027 |
| Jan 21, 2026 | 7.58 | 8.00 | 7.46 | 7.55 | 7.55 | -1.69% | 331,630 |
| Jan 20, 2026 | 7.49 | 7.78 | 7.33 | 7.68 | 7.68 | -0.78% | 369,089 |
| Jan 16, 2026 | 7.80 | 8.08 | 7.61 | 7.74 | 7.74 | -1.40% | 303,273 |
| Jan 15, 2026 | 8.07 | 8.23 | 7.78 | 7.85 | 7.85 | -3.56% | 512,255 |
| Jan 14, 2026 | 7.73 | 8.18 | 7.63 | 8.14 | 8.14 | 5.30% | 776,971 |
| Jan 13, 2026 | 7.30 | 7.75 | 7.30 | 7.73 | 7.73 | 4.74% | 338,916 |
| Jan 12, 2026 | 7.54 | 7.62 | 7.14 | 7.38 | 7.38 | -1.99% | 387,567 |
| Jan 9, 2026 | 7.41 | 7.79 | 7.30 | 7.53 | 7.53 | 2.17% | 572,224 |
| Jan 8, 2026 | 7.20 | 7.47 | 7.17 | 7.37 | 7.37 | 1.24% | 301,618 |
| Jan 7, 2026 | 7.40 | 7.55 | 6.86 | 7.28 | 7.28 | -2.15% | 703,151 |
| Jan 6, 2026 | 7.62 | 8.03 | 7.39 | 7.44 | 7.44 | -3.75% | 730,128 |
| Jan 5, 2026 | 8.97 | 8.97 | 7.69 | 7.73 | 7.73 | -6.64% | 866,228 |
| Jan 2, 2026 | 8.27 | 8.38 | 8.14 | 8.28 | 8.28 | 1.22% | 717,701 |
| Dec 31, 2025 | 8.00 | 8.40 | 7.85 | 8.18 | 8.18 | -4.55% | 1,192,659 |
| Dec 30, 2025 | 9.00 | 9.12 | 8.41 | 8.57 | 8.57 | -1.61% | 1,701,579 |
| Dec 29, 2025 | 8.30 | 8.74 | 8.28 | 8.71 | 8.71 | 4.44% | 1,480,543 |
| Dec 26, 2025 | 8.17 | 8.40 | 8.00 | 8.34 | 8.34 | 2.21% | 1,025,258 |
| Dec 24, 2025 | 7.59 | 8.25 | 7.50 | 8.16 | 8.16 | 3.95% | 1,039,268 |
| Dec 23, 2025 | 7.11 | 7.92 | 7.02 | 7.85 | 7.85 | 9.48% | 1,705,825 |
| Dec 22, 2025 | 7.25 | 7.37 | 6.94 | 7.17 | 7.17 | -0.14% | 642,141 |
| Dec 19, 2025 | 6.80 | 7.21 | 6.77 | 7.18 | 7.18 | 6.06% | 1,253,878 |
| Dec 18, 2025 | 6.98 | 7.21 | 6.74 | 6.77 | 6.77 | -0.29% | 718,487 |
| Dec 17, 2025 | 6.79 | 7.03 | 6.58 | 6.79 | 6.79 | 1.95% | 842,511 |
| Dec 16, 2025 | 6.62 | 6.81 | 6.53 | 6.66 | 6.66 | - | 423,296 |
| Dec 15, 2025 | 6.90 | 7.06 | 6.56 | 6.66 | 6.66 | -0.30% | 703,947 |
| Dec 12, 2025 | 6.35 | 6.84 | 6.35 | 6.68 | 6.68 | 6.03% | 898,473 |
| Dec 11, 2025 | 6.01 | 6.43 | 5.95 | 6.30 | 6.30 | 5.53% | 1,017,684 |
| Dec 10, 2025 | 5.79 | 6.01 | 5.70 | 5.97 | 5.97 | 3.83% | 804,468 |
| Dec 9, 2025 | 5.91 | 6.02 | 5.74 | 5.75 | 5.75 | -2.71% | 435,289 |
| Dec 8, 2025 | 6.05 | 6.06 | 5.61 | 5.91 | 5.91 | -1.34% | 703,992 |
| Dec 5, 2025 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | 0.67% | 412,860 |
| Dec 4, 2025 | 5.70 | 6.00 | 5.64 | 5.95 | 5.95 | 5.68% | 644,862 |
| 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% | 996,807 |
| Dec 1, 2025 | 6.10 | 6.20 | 5.93 | 6.00 | 6.00 | -2.91% | 480,994 |
| Nov 28, 2025 | 6.05 | 6.23 | 6.05 | 6.18 | 6.18 | 2.49% | 434,632 |
| Nov 26, 2025 | 6.18 | 6.18 | 5.92 | 6.03 | 6.03 | -2.27% | 541,064 |
| Nov 25, 2025 | 5.87 | 6.19 | 5.78 | 6.17 | 6.17 | 4.75% | 544,588 |
| Nov 24, 2025 | 5.66 | 5.95 | 5.61 | 5.89 | 5.89 | 5.37% | 365,328 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.52 | 5.59 | 5.59 | -4.44% | 621,765 |
| Nov 20, 2025 | 6.02 | 6.05 | 5.81 | 5.85 | 5.85 | -1.35% | 570,033 |
| 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 |