Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
Cybin Inc (CYBN)
Cybin Inc (CYBN) Historical

CYBN Cybin Inc

0.3421

-0.01 (-2.84%)

Last Updated: 10:41:00

Delayed by 15 minutes

CYBN 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	3,275,723
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	6,640,728
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	2,584,080
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	0.4206	0.4017	2,834,726
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
Mar 22 2024	0.4174	0.0099	2.43%	0.4117	0.4174	0.392	6,563,620
Mar 21 2024	0.4075	-0.0125	-2.98%	0.42	0.4253	0.40	5,874,114
Mar 20 2024	0.42	-0.0225	-5.08%	0.45	0.45	0.398	12,343,403
Mar 19 2024	0.4425	-0.0075	-1.67%	0.45	0.45	0.432	5,496,527
Mar 18 2024	0.45	-0.01	-2.17%	0.46	0.461	0.425	8,213,402
Mar 15 2024	0.46	0.031	7.23%	0.4358	0.4697	0.43	12,731,883
Mar 14 2024	0.429	0.009	2.14%	0.45	0.4749	0.42	13,559,682
Mar 13 2024	0.42	-0.02	-4.55%	0.52	0.5224	0.401	45,241,600
Mar 12 2024	0.44	0.041	10.28%	0.3767	0.4465	0.3767	12,816,465
Mar 11 2024	0.399	0.0085	2.18%	0.3902	0.3995	0.375	5,125,508
Mar 08 2024	0.3905	0.0223	6.06%	0.3741	0.403	0.3682	9,314,240
Mar 07 2024	0.3682	0.0488	15.28%	0.3196	0.3699	0.3194	9,848,576
Mar 06 2024	0.3194	-0.0006	-0.19%	0.32	0.3229	0.3081	2,834,720
Mar 05 2024	0.32	-0.01	-3.03%	0.3299	0.3299	0.3125	2,946,888
Mar 04 2024	0.33	-0.005	-1.49%	0.335	0.349	0.317	3,888,390
Mar 01 2024	0.335	-0.013	-3.74%	0.3415	0.3559	0.333	4,000,467
Feb 29 2024	0.348	0.0002	0.06%	0.347	0.3525	0.3415	2,200,914
Feb 28 2024	0.3478	-0.0002	-0.06%	0.3443	0.365	0.34	2,728,807
Feb 27 2024	0.348	-0.0021	-0.60%	0.3502	0.350901	0.3367	3,072,210
Feb 26 2024	0.3501	-0.0249	-6.64%	0.3721	0.3722	0.345	2,865,966
Feb 23 2024	0.375	-0.0227	-5.71%	0.40	0.40	0.355	3,044,075
Feb 22 2024	0.3977	0.0152	3.97%	0.384	0.3977	0.3799	3,551,693
Feb 21 2024	0.3825	0.0125	3.38%	0.37	0.3825	0.3619	3,016,355
Feb 20 2024	0.37	0.0328	9.73%	0.3437	0.37	0.338	4,386,535
Feb 16 2024	0.3372	-0.0028	-0.82%	0.34	0.344899	0.3302	1,766,859
Feb 15 2024	0.34	-0.007	-2.02%	0.347	0.347	0.3211	2,867,000
Feb 14 2024	0.347	-0.0124	-3.45%	0.3547	0.3547	0.331	2,656,084
Feb 13 2024	0.3594	0.0023	0.64%	0.355	0.3594	0.338	2,160,577
Feb 12 2024	0.3571	0.0348	10.80%	0.3401	0.3571	0.335	3,427,020
Feb 09 2024	0.3223	-0.0097	-2.92%	0.3324	0.339	0.321	2,273,439
Feb 08 2024	0.332	0.032	10.67%	0.30	0.3324	0.2926	4,689,095
Feb 07 2024	0.30	-0.0299	-9.06%	0.3346	0.3346	0.2831	9,277,403
Feb 06 2024	0.3299	-0.0141	-4.10%	0.344	0.3449	0.3125	6,226,756
Feb 05 2024	0.344	-0.0091	-2.58%	0.3451	0.355	0.33	3,178,629
Feb 02 2024	0.3531	-0.0109	-2.99%	0.3652	0.374	0.3441	3,984,665
Feb 01 2024	0.364	-0.016	-4.21%	0.366	0.3725	0.3581	2,728,550
Jan 31 2024	0.38	0.0093	2.51%	0.37	0.38	0.3638	1,539,743
Jan 30 2024	0.3707	-0.0052	-1.38%	0.371	0.3759	0.365	1,957,611
Jan 29 2024	0.3759	0.0059	1.59%	0.3712	0.3796	0.3536	2,570,561
Jan 26 2024	0.37	0.008	2.21%	0.3598	0.37	0.35	2,026,668

Delayed Upgrade Clock