Cybin Inc. (CYBN)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.3460

-0.0090

(-2.54%)

At close: 04:00PM EDT

0.3419

-0.00

(-1.18%)

After hours:

07:57PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.3500	0.3500	0.3400	0.3460	0.3460	2,932,600
Apr 24, 2024	0.3520	0.3590	0.3370	0.3550	0.3550	3,514,300
Apr 23, 2024	0.3600	0.3600	0.3510	0.3550	0.3550	3,048,100
Apr 22, 2024	0.3620	0.3800	0.3550	0.3600	0.3600	2,295,300
Apr 19, 2024	0.3610	0.3730	0.3600	0.3680	0.3680	1,755,500
Apr 18, 2024	0.3760	0.3800	0.3620	0.3700	0.3700	1,758,300
Apr 17, 2024	0.3800	0.3800	0.3660	0.3750	0.3750	2,083,500
Apr 16, 2024	0.3770	0.3800	0.3510	0.3800	0.3800	3,767,000
Apr 15, 2024	0.3740	0.3800	0.3610	0.3710	0.3710	2,834,400
Apr 12, 2024	0.3820	0.3930	0.3560	0.3660	0.3660	7,422,900
Apr 11, 2024	0.4040	0.4080	0.3790	0.3800	0.3800	4,497,600
Apr 10, 2024	0.4200	0.4200	0.3830	0.4000	0.4000	6,721,300
Apr 09, 2024	0.4200	0.4300	0.4140	0.4250	0.4250	2,289,100
Apr 08, 2024	0.4240	0.4360	0.4110	0.4350	0.4350	4,955,600
Apr 05, 2024	0.4250	0.4280	0.4150	0.4150	0.4150	2,639,700
Apr 04, 2024	0.4600	0.4600	0.4080	0.4240	0.4240	7,567,000
Apr 03, 2024	0.4170	0.4700	0.4100	0.4630	0.4630	12,586,100
Apr 02, 2024	0.4210	0.4230	0.4020	0.4200	0.4200	2,955,700
Apr 01, 2024	0.4200	0.4270	0.4100	0.4240	0.4240	3,767,000
Mar 28, 2024	0.4300	0.4300	0.4010	0.4140	0.4140	5,676,000
Mar 27, 2024	0.4270	0.4350	0.4240	0.4300	0.4300	2,962,500
Mar 26, 2024	0.4400	0.4470	0.4230	0.4290	0.4290	3,907,700
Mar 25, 2024	0.4240	0.4450	0.4170	0.4280	0.4280	5,528,600
Mar 22, 2024	0.4120	0.4170	0.3920	0.4170	0.4170	6,573,900
Mar 21, 2024	0.4200	0.4250	0.4000	0.4080	0.4080	5,879,600
Mar 20, 2024	0.4500	0.4500	0.3980	0.4200	0.4200	12,418,300
Mar 19, 2024	0.4500	0.4500	0.4320	0.4430	0.4430	5,540,100
Mar 18, 2024	0.4600	0.4610	0.4250	0.4500	0.4500	8,232,100
Mar 15, 2024	0.4360	0.4700	0.4300	0.4600	0.4600	13,726,200
Mar 14, 2024	0.4500	0.4750	0.4200	0.4290	0.4290	13,711,100
Mar 13, 2024	0.5200	0.5220	0.4010	0.4200	0.4200	45,512,700
Mar 12, 2024	0.3770	0.4470	0.3770	0.4400	0.4400	12,902,000
Mar 11, 2024	0.3900	0.4000	0.3750	0.3990	0.3990	5,247,300
Mar 08, 2024	0.3740	0.4030	0.3680	0.3910	0.3910	9,288,400
Mar 07, 2024	0.3200	0.3700	0.3190	0.3680	0.3680	9,838,900
Mar 06, 2024	0.3200	0.3230	0.3080	0.3190	0.3190	2,869,400
Mar 05, 2024	0.3300	0.3300	0.3130	0.3200	0.3200	3,009,100
Mar 04, 2024	0.3350	0.3490	0.3170	0.3300	0.3300	3,994,000
Mar 01, 2024	0.3420	0.3560	0.3330	0.3350	0.3350	3,998,300
Feb 29, 2024	0.3470	0.3530	0.3420	0.3480	0.3480	2,218,200
Feb 28, 2024	0.3440	0.3650	0.3400	0.3480	0.3480	2,790,000
Feb 27, 2024	0.3500	0.3510	0.3370	0.3480	0.3480	3,079,900
Feb 26, 2024	0.3720	0.3720	0.3450	0.3500	0.3500	2,880,700
Feb 23, 2024	0.4000	0.4000	0.3550	0.3750	0.3750	3,063,300
Feb 22, 2024	0.3840	0.3980	0.3800	0.3980	0.3980	3,581,700
Feb 21, 2024	0.3700	0.3830	0.3620	0.3830	0.3830	3,051,700
Feb 20, 2024	0.3440	0.3700	0.3380	0.3700	0.3700	4,396,800
Feb 16, 2024	0.3400	0.3450	0.3300	0.3370	0.3370	1,766,800
Feb 15, 2024	0.3470	0.3470	0.3210	0.3400	0.3400	2,876,900
Feb 14, 2024	0.3550	0.3550	0.3310	0.3470	0.3470	2,702,100
Feb 13, 2024	0.3550	0.3590	0.3380	0.3590	0.3590	2,300,300
Feb 12, 2024	0.3400	0.3570	0.3350	0.3570	0.3570	3,480,500
Feb 09, 2024	0.3320	0.3390	0.3210	0.3220	0.3220	2,282,900
Feb 08, 2024	0.3000	0.3320	0.2930	0.3320	0.3320	4,764,900
Feb 07, 2024	0.3350	0.3350	0.2830	0.3000	0.3000	9,303,100
Feb 06, 2024	0.3440	0.3450	0.3130	0.3300	0.3300	6,332,700
Feb 05, 2024	0.3450	0.3550	0.3300	0.3440	0.3440	3,245,800
Feb 02, 2024	0.3650	0.3740	0.3440	0.3530	0.3530	4,027,100
Feb 01, 2024	0.3660	0.3730	0.3580	0.3640	0.3640	2,802,400
Jan 31, 2024	0.3700	0.3800	0.3640	0.3800	0.3800	1,624,800
Jan 30, 2024	0.3710	0.3760	0.3650	0.3710	0.3710	1,972,000
Jan 29, 2024	0.3710	0.3800	0.3540	0.3760	0.3760	2,573,000
Jan 26, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	2,065,900
Jan 25, 2024	0.3650	0.3750	0.3400	0.3620	0.3620	4,258,200
Jan 24, 2024	0.3800	0.3850	0.3400	0.3680	0.3680	6,378,500
Jan 23, 2024	0.3800	0.3890	0.3760	0.3810	0.3810	3,062,700
Jan 22, 2024	0.3690	0.3800	0.3610	0.3800	0.3800	2,925,100
Jan 19, 2024	0.3800	0.3900	0.3450	0.3660	0.3660	4,157,400
Jan 18, 2024	0.3890	0.3940	0.3380	0.3600	0.3600	5,027,200
Jan 17, 2024	0.3840	0.4000	0.3700	0.3810	0.3810	2,964,900
Jan 16, 2024	0.4000	0.4000	0.3810	0.3810	0.3810	3,194,200
Jan 12, 2024	0.4200	0.4210	0.3820	0.4050	0.4050	6,044,300
Jan 11, 2024	0.4400	0.4500	0.4160	0.4200	0.4200	3,122,600
Jan 10, 2024	0.4100	0.4450	0.4100	0.4450	0.4450	6,188,400
Jan 09, 2024	0.3960	0.4100	0.3860	0.4100	0.4100	4,373,700
Jan 08, 2024	0.4000	0.4050	0.3800	0.3920	0.3920	4,676,600
Jan 05, 2024	0.4000	0.4150	0.4000	0.4050	0.4050	2,363,300
Jan 04, 2024	0.3870	0.4000	0.3840	0.4000	0.4000	2,887,400
Jan 03, 2024	0.4000	0.4000	0.3840	0.3840	0.3840	2,812,800
Jan 02, 2024	0.4100	0.4150	0.3910	0.4000	0.4000	2,877,400
Dec 29, 2023	0.4030	0.4100	0.3900	0.4100	0.4100	1,692,600
Dec 28, 2023	0.4030	0.4050	0.3970	0.4040	0.4040	1,681,700
Dec 27, 2023	0.4100	0.4100	0.3950	0.4090	0.4090	1,861,900
Dec 26, 2023	0.4180	0.4180	0.4010	0.4070	0.4070	1,679,700
Dec 22, 2023	0.3860	0.4100	0.3840	0.4100	0.4100	3,649,800
Dec 21, 2023	0.3950	0.4000	0.3780	0.3840	0.3840	1,769,200
Dec 20, 2023	0.4000	0.4050	0.3800	0.3900	0.3900	4,284,300
Dec 19, 2023	0.4030	0.4110	0.3950	0.4000	0.4000	2,744,600
Dec 18, 2023	0.4150	0.4300	0.4010	0.4110	0.4110	2,748,100
Dec 15, 2023	0.4150	0.4300	0.3960	0.4230	0.4230	3,788,800
Dec 14, 2023	0.3950	0.4150	0.3890	0.4150	0.4150	3,323,800
Dec 13, 2023	0.3980	0.4080	0.3900	0.3910	0.3910	4,202,900
Dec 12, 2023	0.3920	0.4100	0.3900	0.4010	0.4010	2,598,100
Dec 11, 2023	0.4190	0.4240	0.3900	0.4030	0.4030	4,240,100
Dec 08, 2023	0.4100	0.4190	0.4010	0.4140	0.4140	2,795,600
Dec 07, 2023	0.4210	0.4290	0.4000	0.4150	0.4150	2,949,600
Dec 06, 2023	0.4230	0.4330	0.4100	0.4300	0.4300	2,419,700
Dec 05, 2023	0.4400	0.4420	0.4040	0.4350	0.4350	5,615,200
Dec 04, 2023	0.4500	0.4550	0.4310	0.4470	0.4470	3,666,300
Dec 01, 2023	0.4460	0.4600	0.4320	0.4600	0.4600	4,340,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.09%)

CRUDE OIL83.92+0.35(+0.42%)

Bitcoin CAD87,769.70+48.02(+0.05%)

Cybin Inc. (CYBN)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.09%)

CRUDE OIL
83.92
+0.35(+0.42%)

Bitcoin CAD
87,769.70
+48.02(+0.05%)