CYBN

Cybin Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cybin Inc CYBN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0005 0.09% 0.5605 19:29:49
Open Price Low Price High Price Close Price Prev Close
0.572 0.56 0.5837 0.5874 0.56
more quote information »

CYBN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.57250.58860.53260.5587033467,198-0.012-2.1%
1 Month0.68550.860.53260.6565542586,622-0.125-18.23%
3 Months0.830.880.39030.6385827701,402-0.2695-32.47%
6 Months1.221.290.39030.8451041753,459-0.6595-54.06%
1 Year2.043.380.39031.641,109,309-1.48-72.52%
3 Years0.19583.380.02841.62820,5900.3647186.26%
5 Years0.19583.380.02841.62820,5900.3647186.26%

CYBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.5874 0.0274 4.89% 0.572 0.5874 0.56 314,379
Jun 23 2022 0.56 0.0033 0.59% 0.5613 0.572 0.545 317,759
Jun 22 2022 0.5567 0.007 1.27% 0.542 0.566999 0.54 287,245
Jun 21 2022 0.5497 -0.0208 -3.65% 0.57 0.575 0.5326 708,904
Jun 17 2022 0.5705 -0.0061 -1.06% 0.5725 0.5886 0.57 554,882
Jun 16 2022 0.5766 -0.0534 -8.48% 0.63 0.63 0.57 348,689
Jun 15 2022 0.63 0.0617 10.86% 0.589 0.64 0.565001 662,300
Jun 14 2022 0.5683 -0.0709 -11.09% 0.639 0.639 0.5611 678,633
Jun 13 2022 0.6392 -0.0309 -4.61% 0.6572 0.68 0.62 743,771
Jun 10 2022 0.6701 0.0389 6.16% 0.69 0.6926 0.65 650,167
Jun 09 2022 0.6312 -0.0588 -8.52% 0.7054 0.709 0.61 853,577
Jun 08 2022 0.69 -0.0233 -3.27% 0.72 0.74 0.6705 681,445
Jun 07 2022 0.7133 -0.0567 -7.36% 0.75 0.7522 0.70 687,514
Jun 06 2022 0.77 -0.015 -1.91% 0.86 0.86 0.75 751,021
Jun 03 2022 0.785 0.0368 4.92% 0.76 0.82 0.75 812,536
Jun 02 2022 0.7482 0.0649 9.5% 0.695 0.7482 0.6856 484,974
Jun 01 2022 0.6833 0.0033 0.49% 0.72 0.72 0.6601 487,110
May 31 2022 0.68 0.0329 5.08% 0.68 0.7067 0.6605 399,403
May 30 2022 0.6471 0.00 0.0% 0.6471 0.6471 0.6471 0
May 27 2022 0.6471 -0.0195 -2.93% 0.6855 0.69 0.60 449,257
See More Historical Prices »


Your Recent History
AMEX
CYBN
Cybin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.