CYBN

Cybin Historical Data

CYBN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.7188 0.0988 15.94% 0.6386 0.73 0.6365 1,605,077
Aug 04 2022 0.62 -0.002 -0.32% 0.6369 0.67 0.6101 734,386
Aug 03 2022 0.622 0.0119 1.95% 0.623 0.65 0.58 740,807
Aug 02 2022 0.6101 -0.0099 -1.6% 0.63 0.68 0.5803 1,053,801
Aug 01 2022 0.62 0.0261 4.39% 0.6099 0.699 0.5947 1,020,463
Jul 29 2022 0.5939 0.0259 4.56% 0.5809 0.605 0.57 825,811
Jul 28 2022 0.568 0.0281 5.2% 0.54 0.588 0.536 802,348
Jul 27 2022 0.5399 -0.0001 -0.02% 0.55 0.57 0.5025 646,762
Jul 26 2022 0.54 -0.02 -3.57% 0.5657 0.62 0.50 1,338,762
Jul 25 2022 0.56 -0.0039 -0.69% 0.58 0.59 0.549 617,349
Jul 22 2022 0.5639 -0.0186 -3.19% 0.583 0.60 0.5325 612,536
Jul 21 2022 0.5825 -0.0075 -1.27% 0.60 0.61 0.56 628,267
Jul 20 2022 0.59 0.0205 3.6% 0.58 0.607 0.57 1,042,252
Jul 19 2022 0.5695 -0.0201 -3.41% 0.60 0.61 0.56 607,055
Jul 18 2022 0.5896 -0.0116 -1.93% 0.60 0.614 0.5751 620,919
Jul 15 2022 0.6012 -0.0014 -0.23% 0.6046 0.6423 0.5808 660,425
Jul 14 2022 0.6026 0.0026 0.43% 0.60 0.61 0.56 422,732
Jul 13 2022 0.60 0.0267 4.66% 0.60 0.6099 0.5705 287,535
Jul 12 2022 0.5733 -0.0057 -0.98% 0.575 0.58 0.555 358,008
Jul 11 2022 0.579 -0.051 -8.1% 0.64 0.64 0.579 400,840
Jul 08 2022 0.63 0.02 3.28% 0.6142 0.65 0.6086 578,860
Jul 07 2022 0.61 0.04 7.02% 0.588 0.61 0.562 316,907
Jul 06 2022 0.57 -0.009 -1.55% 0.5849 0.5932 0.56 296,833
Jul 05 2022 0.579 0.016 2.84% 0.60 0.62 0.545 437,859
Jul 04 2022 0.563 0.00 +0.00% 0.55 0.58 0.5403 0
Jul 01 2022 0.563 0.003 0.54% 0.55 0.58 0.5403 319,219
Jun 30 2022 0.56 0.0007 0.13% 0.56 0.5751 0.5301 285,391
Jun 29 2022 0.5593 -0.0187 -3.24% 0.5351 0.5647 0.5351 601,275
Jun 28 2022 0.578 -0.037 -6.02% 0.6137 0.615 0.565 349,769
Jun 27 2022 0.615 0.0276 4.7% 0.59 0.64 0.58 1,207,248
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 20 2022 0.5705 0.00 +0.00% 0.5725 0.5886 0.57 0
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
May 26 2022 0.6666 0.0467 7.53% 0.62 0.68 0.615 484,267
May 25 2022 0.6199 0.0045 0.73% 0.6385 0.65 0.61 336,854
May 24 2022 0.6154 -0.0646 -9.5% 0.68 0.70 0.60 671,879
May 23 2022 0.68 0.0895 15.16% 0.71 0.71 0.63 785,835
May 20 2022 0.5905 0.0205 3.6% 0.5778 0.6084 0.5769 556,034
May 19 2022 0.57 0.02 3.64% 0.55 0.61 0.55 629,529
May 18 2022 0.55 0.0651 13.43% 0.50 0.584 0.49 1,054,181
May 17 2022 0.4849 0.0601 14.15% 0.4228 0.4887 0.42 899,476
May 16 2022 0.4248 0.0138 3.36% 0.4114 0.4248 0.391 510,312
May 13 2022 0.411 -0.0089 -2.12% 0.43 0.44 0.3903 1,031,563
May 12 2022 0.4199 0.0099 2.41% 0.4168 0.439 0.40 801,175
May 11 2022 0.41 -0.0751 -15.48% 0.492 0.4999 0.41 932,020
May 10 2022 0.4851 -0.0049 -1.0% 0.52 0.52 0.4622 910,238
May 09 2022 0.49 -0.025 -4.85% 0.51 0.53 0.46 988,560


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.

Log in to InvestorsHub
Register Now