ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CYBN Cybin Inc

0.3498
-0.0023 (-0.65%)
Last Updated: 09:52:07
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cybin Inc CYBN AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0023 -0.65% 0.3498 09:52:07
Open Price Low Price High Price Close Price Prev Close
0.3501 0.347 0.3501 0.3521
more quote information »

CYBN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3760.380.33720.35913562,430,755-0.0262-6.97%
1 Month0.42960.46990.33720.40504344,286,339-0.0798-18.58%
3 Months0.3660.52240.28310.39760135,612,491-0.0162-4.43%
6 Months0.460.7380.28310.4248494,713,743-0.1102-23.96%
1 Year0.33490.7380.210.42248523,952,7000.01494.45%
3 Years1.513.380.210.67497992,053,624-1.16-76.83%
5 Years0.19583.380.02840.69603381,809,7730.15478.65%

CYBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.3521 -0.0029 -0.82% 0.3521 0.359 0.3372 3,416,541
Apr 23 2024 0.355 -0.0054 -1.50% 0.3595 0.3604 0.3513 2,988,630
Apr 22 2024 0.3604 -0.0073 -1.99% 0.3623 0.38 0.355 2,271,060
Apr 19 2024 0.3677 -0.0022 -0.59% 0.3608 0.373 0.36 1,776,424
Apr 18 2024 0.3699 -0.0055 -1.47% 0.376 0.3799 0.3616 1,701,118
Apr 17 2024 0.3754 -0.0042 -1.11% 0.3795 0.3795 0.3662 2,025,829
Apr 16 2024 0.3796 0.0088 2.37% 0.377 0.3797 0.3513 3,760,968
Apr 15 2024 0.3708 0.0048 1.31% 0.3741 0.3797 0.3608 2,786,336
Apr 12 2024 0.366 -0.014 -3.68% 0.3822 0.3925 0.3557 7,435,344
Apr 11 2024 0.38 -0.02 -5.00% 0.4043 0.408 0.3788 4,467,219
Apr 10 2024 0.40 -0.0251 -5.90% 0.4195 0.42 0.383 6,681,447
Apr 09 2024 0.4251 -0.0099 -2.28% 0.42 0.4298 0.4135 2,284,298
Apr 08 2024 0.435 0.0199 4.79% 0.4241 0.4355 0.4106 4,892,190
Apr 05 2024 0.4151 -0.0089 -2.10% 0.4254 0.4275 0.415 2,640,165
Apr 04 2024 0.424 -0.0391 -8.44% 0.46 0.46 0.4082 7,550,581
Apr 03 2024 0.4631 0.0435 10.37% 0.4169 0.4699 0.41 12,417,060
Apr 02 2024 0.4196 -0.0045 -1.06% 0.4206 0.423 0.4017 2,951,058
Apr 01 2024 0.4241 0.0106 2.56% 0.4202 0.4273 0.41 3,739,042
Mar 28 2024 0.4135 -0.0165 -3.84% 0.4296 0.4299 0.401 5,655,140
Mar 27 2024 0.43 0.0008 0.19% 0.4266 0.435 0.42415 2,898,246
Mar 26 2024 0.4292 0.0012 0.28% 0.44 0.447 0.4233 3,880,799
Mar 25 2024 0.428 0.0106 2.54% 0.4241 0.445 0.417 5,438,221
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock