Cybin Inc. (CYBN) Charts

$8.82

$0.24 (2.8%)
Last update: 04:00 PM EST
Day's range
$8.62
Day's range
$9.11

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