5 DAY PERFORMANCE
+10.30%
1 MONTH PERFORMANCE
+35.08%
3 MONTH PERFORMANCE
+12.42%
6 MONTH PERFORMANCE
-17.48%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-22.98%
Cybin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $8.95 | $8.82 (-1.45%) | $9.10 | $8.62 | 480.95 K | $176.15 M |
| 06/04/2025 | $8.29 | $8.58 (3.5%) | $8.74 | $8.20 | 230.33 K | $167.37 M |
| 06/03/2025 | $8.24 | $8.32 (0.97%) | $8.46 | $7.86 | 254.00 K | $162.30 M |
| 06/02/2025 | $7.98 | $8.10 (1.5%) | $8.17 | $7.56 | 297.11 K | $158.01 M |
| 05/30/2025 | $8.00 | $7.96 (-0.5%) | $8.03 | $7.71 | 192.70 K | $155.28 M |
| 05/29/2025 | $8.13 | $8.06 (-0.86%) | $8.50 | $7.95 | 388.68 K | $157.23 M |
| 05/28/2025 | $8.27 | $8.10 (-2.06%) | $8.30 | $7.91 | 627.03 K | $158.01 M |
| 05/27/2025 | $7.61 | $8.34 (9.59%) | $8.34 | $7.42 | 564.92 K | $162.69 M |
| 05/23/2025 | $7.02 | $7.47 (6.41%) | $7.50 | $7.00 | 230.22 K | $145.72 M |
| 05/22/2025 | $7.02 | $7.26 (3.42%) | $7.27 | $7.02 | 151.49 K | $141.62 M |
| 05/21/2025 | $6.98 | $7.02 (0.57%) | $7.40 | $6.86 | 303.00 K | $136.94 M |
| 05/20/2025 | $7.60 | $7.01 (-7.76%) | $7.70 | $6.89 | 1.31 M | $136.74 M |
| 05/19/2025 | $6.68 | $7.50 (12.28%) | $7.53 | $6.61 | 791.30 K | $146.30 M |
| 05/16/2025 | $6.61 | $6.72 (1.66%) | $6.80 | $6.50 | 183.40 K | $131.09 M |
| 05/15/2025 | $6.35 | $6.56 (3.31%) | $6.58 | $6.25 | 211.80 K | $127.97 M |
| 05/14/2025 | $6.61 | $6.38 (-3.48%) | $6.70 | $6.26 | 162.40 K | $124.45 M |
| 05/13/2025 | $6.62 | $6.59 (-0.45%) | $6.67 | $6.37 | 165.00 K | $128.55 M |
| 05/12/2025 | $7.22 | $6.62 (-8.31%) | $7.29 | $6.50 | 210.17 K | $129.14 M |
| 05/09/2025 | $6.59 | $7.05 (6.98%) | $7.05 | $6.59 | 161.65 K | $137.52 M |
| 05/08/2025 | $6.29 | $6.63 (5.41%) | $6.64 | $6.25 | 195.69 K | $129.33 M |
| 05/07/2025 | $6.14 | $6.21 (1.14%) | $6.27 | $6.06 | 135.43 K | $121.14 M |
| 05/06/2025 | $6.45 | $6.08 (-5.74%) | $6.45 | $6.05 | 163.77 K | $118.60 M |
| 05/05/2025 | $6.43 | $6.50 (1.09%) | $6.50 | $6.25 | 206.80 K | $126.80 M |
| 05/02/2025 | $6.67 | $6.50 (-2.55%) | $6.85 | $6.46 | 172.92 K | $126.80 M |
| 05/01/2025 | $6.77 | $6.62 (-2.22%) | $7.02 | $6.55 | 209.09 K | $129.14 M |
| 04/30/2025 | $6.74 | $6.72 (-0.3%) | $7.11 | $6.50 | 290.78 K | $131.09 M |
| 04/29/2025 | $6.91 | $6.81 (-1.45%) | $7.04 | $6.70 | 124.45 K | $132.84 M |
| 04/28/2025 | $7.03 | $6.87 (-2.28%) | $7.11 | $6.71 | 122.14 K | $134.01 M |
| 04/25/2025 | $7.06 | $6.99 (-0.99%) | $7.20 | $6.91 | 146.10 K | $136.35 M |
| 04/24/2025 | $7.03 | $7.06 (0.43%) | $7.26 | $6.92 | 189.19 K | $137.72 M |
| 04/23/2025 | $7.21 | $6.92 (-4.02%) | $7.54 | $6.83 | 252.35 K | $134.99 M |
| 04/22/2025 | $7.39 | $7.05 (-4.6%) | $7.45 | $6.90 | 219.03 K | $137.52 M |
| 04/21/2025 | $7.21 | $7.29 (1.11%) | $7.85 | $7.12 | 293.71 K | $142.21 M |
| 04/17/2025 | $7.57 | $7.35 (-2.91%) | $7.84 | $7.18 | 423.75 K | $143.38 M |
| 04/16/2025 | $7.84 | $7.45 (-4.97%) | $7.89 | $7.20 | 237.02 K | $145.33 M |
| 04/15/2025 | $7.79 | $7.70 (-1.16%) | $8.09 | $7.51 | 461.50 K | $150.20 M |
| 04/14/2025 | $7.15 | $7.70 (7.69%) | $7.96 | $7.12 | 657.31 K | $150.20 M |
| 04/11/2025 | $5.82 | $6.80 (16.84%) | $6.85 | $5.80 | 560.80 K | $132.65 M |
| 04/10/2025 | $5.34 | $5.74 (7.49%) | $5.83 | $5.04 | 447.51 K | $111.97 M |
| 04/09/2025 | $4.84 | $5.42 (11.98%) | $5.50 | $4.84 | 225.50 K | $105.73 M |
| 04/08/2025 | $5.39 | $5.00 (-7.24%) | $5.49 | $4.90 | 274.40 K | $97.54 M |
| 04/07/2025 | $5.23 | $5.15 (-1.53%) | $5.50 | $4.81 | 319.12 K | $100.46 M |
| 04/04/2025 | $5.74 | $5.69 (-0.87%) | $5.84 | $5.50 | 324.20 K | $110.99 M |
| 04/03/2025 | $6.00 | $5.96 (-0.67%) | $6.20 | $5.89 | 187.19 K | $116.26 M |
| 04/02/2025 | $5.85 | $6.26 (7.01%) | $6.43 | $5.73 | 293.20 K | $122.11 M |
| 04/01/2025 | $6.37 | $5.91 (-7.22%) | $6.37 | $5.81 | 352.75 K | $115.29 M |
| 03/31/2025 | $6.57 | $6.34 (-3.5%) | $6.64 | $6.20 | 271.78 K | $123.67 M |
| 03/28/2025 | $7.00 | $6.72 (-4%) | $7.09 | $6.65 | 191.35 K | $131.09 M |
| 03/27/2025 | $7.01 | $7.02 (0.14%) | $7.08 | $6.85 | 150.77 K | $136.94 M |
| 03/26/2025 | $7.19 | $7.01 (-2.5%) | $7.30 | $6.90 | 183.70 K | $136.74 M |
| 03/25/2025 | $7.39 | $7.21 (-2.44%) | $7.44 | $7.15 | 136.01 K | $140.65 M |
| 03/24/2025 | $7.41 | $7.38 (-0.4%) | $7.54 | $7.25 | 139.78 K | $143.96 M |
| 03/21/2025 | $7.30 | $7.31 (0.14%) | $7.36 | $7.16 | 115.34 K | $142.60 M |
| 03/20/2025 | $7.49 | $7.37 (-1.6%) | $7.60 | $7.28 | 97.43 K | $143.77 M |
| 03/19/2025 | $7.49 | $7.52 (0.4%) | $7.60 | $7.35 | 153.95 K | $146.69 M |
| 03/18/2025 | $7.67 | $7.49 (-2.35%) | $7.68 | $7.39 | 108.91 K | $146.11 M |
| 03/17/2025 | $7.67 | $7.65 (-0.26%) | $7.69 | $7.35 | 131.65 K | $149.23 M |
| 03/14/2025 | $7.42 | $7.57 (2.02%) | $7.71 | $7.31 | 184.33 K | $147.67 M |
| 03/13/2025 | $7.46 | $7.30 (-2.14%) | $7.64 | $7.20 | 217.67 K | $142.40 M |
| 03/12/2025 | $7.28 | $7.34 (0.82%) | $7.46 | $7.14 | 222.88 K | $143.18 M |
| 03/11/2025 | $7.28 | $7.15 (-1.79%) | $7.43 | $7.10 | 133.64 K | $139.48 M |
| 03/10/2025 | $7.16 | $7.33 (2.37%) | $7.33 | $7.00 | 221.14 K | $142.99 M |
| 03/07/2025 | $7.48 | $7.29 (-2.54%) | $7.59 | $7.16 | 181.30 K | $142.21 M |
| 03/06/2025 | $7.58 | $7.46 (-1.58%) | $7.85 | $7.29 | 140.00 K | $145.52 M |
| 03/05/2025 | $7.55 | $7.81 (3.44%) | $8.00 | $7.50 | 137.70 K | $152.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
