Cybin Inc. (HELP)
NASDAQ: HELP · Real-Time Price · USD
5.16
-0.24 (-4.44%)
At close: Apr 28, 2026, 4:00 PM EDT
5.20
+0.04 (0.78%)
After-hours: Apr 28, 2026, 5:40 PM EDT
Cybin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.38 | 5.47 | 5.15 | 5.16 | - | -4.44% | 1,119,819 |
| Apr 27, 2026 | 5.65 | 6.26 | 5.36 | 5.40 | 5.40 | -3.74% | 1,724,996 |
| Apr 24, 2026 | 5.95 | 6.18 | 5.51 | 5.61 | 5.61 | -2.43% | 1,921,830 |
| Apr 23, 2026 | 5.72 | 6.08 | 5.70 | 5.75 | 5.75 | -0.35% | 2,037,583 |
| Apr 22, 2026 | 5.01 | 5.95 | 4.99 | 5.77 | 5.77 | 17.04% | 2,533,549 |
| Apr 21, 2026 | 5.61 | 5.62 | 4.85 | 4.93 | 4.93 | -12.12% | 3,543,343 |
| Apr 20, 2026 | 5.85 | 6.00 | 5.55 | 5.61 | 5.61 | 2.00% | 9,095,897 |
| Apr 17, 2026 | 5.65 | 5.79 | 5.45 | 5.50 | 5.50 | - | 988,225 |
| Apr 16, 2026 | 5.54 | 5.74 | 5.44 | 5.50 | 5.50 | - | 1,293,603 |
| Apr 15, 2026 | 5.57 | 5.57 | 5.43 | 5.50 | 5.50 | 0.73% | 445,146 |
| Apr 14, 2026 | 5.46 | 5.65 | 5.44 | 5.46 | 5.46 | 0.55% | 799,964 |
| Apr 13, 2026 | 5.25 | 5.51 | 5.17 | 5.43 | 5.43 | 4.02% | 688,905 |
| Apr 10, 2026 | 5.22 | 5.27 | 5.10 | 5.22 | 5.22 | -0.38% | 415,232 |
| Apr 9, 2026 | 5.21 | 5.30 | 5.15 | 5.24 | 5.24 | -0.19% | 316,296 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.21 | 5.25 | 5.25 | - | 427,567 |
| Apr 7, 2026 | 5.25 | 5.34 | 5.01 | 5.25 | 5.25 | -0.19% | 560,125 |
| Apr 6, 2026 | 5.17 | 5.42 | 5.12 | 5.26 | 5.26 | 2.73% | 792,526 |
| Apr 2, 2026 | 4.86 | 5.26 | 4.80 | 5.12 | 5.12 | 2.61% | 895,334 |
| Apr 1, 2026 | 4.92 | 5.14 | 4.90 | 4.99 | 4.99 | 3.96% | 658,426 |
| Mar 31, 2026 | 4.35 | 4.87 | 4.35 | 4.80 | 4.80 | 11.11% | 757,436 |
| Mar 30, 2026 | 4.57 | 4.64 | 4.29 | 4.32 | 4.32 | -4.42% | 682,636 |
| Mar 27, 2026 | 4.65 | 4.78 | 4.50 | 4.52 | 4.52 | -2.80% | 561,333 |
| Mar 26, 2026 | 4.78 | 5.09 | 4.65 | 4.65 | 4.65 | -2.11% | 1,504,457 |
| Mar 25, 2026 | 4.61 | 4.83 | 4.60 | 4.75 | 4.75 | 5.32% | 717,971 |
| Mar 24, 2026 | 4.52 | 4.58 | 4.41 | 4.51 | 4.51 | -0.66% | 454,425 |
| Mar 23, 2026 | 4.62 | 4.77 | 4.53 | 4.54 | 4.54 | -1.73% | 686,171 |
| Mar 20, 2026 | 4.83 | 4.95 | 4.59 | 4.62 | 4.62 | -3.95% | 474,791 |
| Mar 19, 2026 | 4.67 | 4.83 | 4.59 | 4.81 | 4.81 | 1.26% | 545,181 |
| Mar 18, 2026 | 4.80 | 4.89 | 4.69 | 4.75 | 4.75 | -2.26% | 487,720 |
| Mar 17, 2026 | 4.74 | 4.87 | 4.59 | 4.86 | 4.86 | 3.62% | 804,145 |
| Mar 16, 2026 | 4.86 | 4.96 | 4.52 | 4.69 | 4.69 | 1.08% | 1,048,554 |
| Mar 13, 2026 | 5.20 | 5.35 | 4.64 | 4.64 | 4.64 | -9.55% | 1,587,875 |
| Mar 12, 2026 | 5.30 | 5.51 | 5.09 | 5.13 | 5.13 | -4.65% | 939,250 |
| Mar 11, 2026 | 5.78 | 5.85 | 5.37 | 5.38 | 5.38 | -6.27% | 771,245 |
| Mar 10, 2026 | 5.69 | 5.80 | 5.41 | 5.74 | 5.74 | 3.99% | 940,247 |
| Mar 9, 2026 | 5.06 | 5.57 | 4.93 | 5.52 | 5.52 | 5.14% | 1,118,588 |
| Mar 6, 2026 | 5.64 | 5.65 | 5.24 | 5.25 | 5.25 | -6.91% | 2,235,041 |
| Mar 5, 2026 | 6.45 | 6.80 | 5.27 | 5.64 | 5.64 | -33.88% | 9,169,972 |
| Mar 4, 2026 | 7.90 | 8.55 | 7.83 | 8.53 | 8.53 | 7.97% | 627,717 |
| Mar 3, 2026 | 7.50 | 8.10 | 7.22 | 7.90 | 7.90 | 3.81% | 589,703 |
| Mar 2, 2026 | 7.15 | 7.76 | 7.01 | 7.61 | 7.61 | 3.54% | 406,289 |
| Feb 27, 2026 | 7.65 | 7.76 | 7.22 | 7.35 | 7.35 | -5.28% | 337,725 |
| Feb 26, 2026 | 7.71 | 7.83 | 7.20 | 7.76 | 7.76 | 0.91% | 473,646 |
| Feb 25, 2026 | 7.36 | 7.82 | 7.18 | 7.69 | 7.69 | 4.34% | 815,286 |
| Feb 24, 2026 | 6.73 | 7.42 | 6.62 | 7.37 | 7.37 | 9.51% | 759,809 |
| 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% | 395,811 |
| Feb 19, 2026 | 7.09 | 7.34 | 6.76 | 6.90 | 6.90 | -2.82% | 660,352 |
| Feb 18, 2026 | 6.80 | 7.37 | 6.75 | 7.10 | 7.10 | 5.03% | 754,231 |
| Feb 17, 2026 | 6.40 | 7.15 | 6.40 | 6.76 | 6.76 | 11.00% | 1,083,369 |
| Feb 13, 2026 | 6.04 | 6.20 | 5.98 | 6.09 | 6.09 | 2.87% | 293,517 |
| Feb 12, 2026 | 6.56 | 6.65 | 5.88 | 5.92 | 5.92 | -8.78% | 481,032 |
| Feb 11, 2026 | 6.37 | 6.54 | 6.03 | 6.49 | 6.49 | 1.25% | 642,037 |
| Feb 10, 2026 | 6.70 | 7.19 | 6.39 | 6.41 | 6.41 | 1.42% | 1,122,081 |
| Feb 9, 2026 | 6.10 | 6.42 | 5.76 | 6.32 | 6.32 | 5.69% | 701,461 |
| Feb 6, 2026 | 6.00 | 6.24 | 5.80 | 5.98 | 5.98 | 2.05% | 716,284 |
| Feb 5, 2026 | 6.32 | 6.42 | 5.78 | 5.86 | 5.86 | -7.86% | 811,467 |
| Feb 4, 2026 | 6.62 | 6.75 | 6.08 | 6.36 | 6.36 | -4.22% | 655,577 |
| Feb 3, 2026 | 7.00 | 7.10 | 6.45 | 6.64 | 6.64 | -3.35% | 248,224 |
| 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% | 345,323 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.03 | 7.13 | 7.13 | -1.66% | 166,047 |
| Jan 27, 2026 | 7.28 | 7.38 | 7.09 | 7.25 | 7.25 | -1.09% | 290,686 |
| 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% | 266,540 |
| 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 |