-
5 DAY PERFORMANCE
-4.30% -
1 MONTH PERFORMANCE
-1.75% -
3 MONTH PERFORMANCE
-7.09% -
6 MONTH PERFORMANCE
-39.08% -
YEAR-TO-DATE PERFORMANCE
-38.58% -
1 YEAR PERFORMANCE
-52.60%
Cybin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.66 | $9.60 (-0.62%) | $9.75 | $9.20 | 329,618 | $7.14 B |
| 09/26/2024 | $10.33 | $9.88 (-4.36%) | $10.35 | $9.42 | 325,900 | $7.35 B |
| 09/25/2024 | $9.96 | $10.34 (3.82%) | $10.62 | $9.90 | 804,416 | $7.70 B |
| 09/24/2024 | $9.69 | $10.00 (3.2%) | $10.63 | $9.52 | 479,406 | $7.44 B |
| 09/23/2024 | $9.18 | $9.63 (4.9%) | $9.63 | $8.93 | 276,801 | $7.17 B |
| 09/20/2024 | $8.42 | $9.18 (9.03%) | $9.60 | $8.42 | 725,600 | $6.83 B |
| 09/19/2024 | $7.20 | $8.56 (18.89%) | $8.56 | $6.50 | 571,600 | $6.37 B |
| 09/18/2024 | $7.64 | $7.75 (1.44%) | $7.75 | $7.22 | 93,358 | $5.77 B |
| 09/17/2024 | $7.63 | $7.60 (-0.39%) | $7.83 | $7.41 | 84,492 | $5.66 B |
| 09/16/2024 | $7.60 | $7.60 (0%) | $7.60 | $7.26 | 80,139 | $5.66 B |
| 09/13/2024 | $7.73 | $7.60 (-1.68%) | $7.74 | $7.41 | 76,061 | $148.85 M |
| 09/12/2024 | $7.95 | $7.63 (-4.03%) | $7.97 | $7.00 | 129,553 | $149.52 M |
| 09/11/2024 | $7.41 | $7.86 (6.07%) | $7.98 | $7.24 | 110,368 | $153.98 M |
| 09/10/2024 | $7.76 | $7.98 (2.84%) | $7.98 | $6.92 | 241,330 | $156.29 M |
| 09/09/2024 | $7.99 | $7.83 (-2%) | $8.14 | $7.73 | 122,611 | $153.31 M |
| 09/06/2024 | $8.19 | $7.99 (-2.44%) | $8.22 | $7.98 | 98,863 | $156.44 M |
| 09/05/2024 | $8.74 | $8.30 (-5.03%) | $8.85 | $6.61 | 265,392 | $162.47 M |
| 09/04/2024 | $9.16 | $8.88 (-3.06%) | $9.18 | $8.79 | 106,763 | $174.00 M |
| 09/03/2024 | $9.69 | $9.16 (-5.47%) | $9.84 | $9.16 | 100,692 | $179.44 M |
| 08/30/2024 | $9.50 | $9.69 (2%) | $10.07 | $9.37 | 171,322 | $189.78 M |
| 08/29/2024 | $9.60 | $9.74 (1.46%) | $9.88 | $9.27 | 339,971 | $190.68 M |
| 08/28/2024 | $9.61 | $10.04 (4.47%) | $10.09 | $8.74 | 609,705 | $196.70 M |
| 08/27/2024 | $10.16 | $10.11 (-0.49%) | $10.18 | $9.75 | 82,097 | $197.97 M |
| 08/26/2024 | $10.30 | $10.13 (-1.65%) | $10.30 | $9.98 | 107,879 | $198.42 M |
| 08/23/2024 | $10.15 | $10.18 (0.3%) | $10.41 | $10.07 | 96,355 | $199.46 M |
| 08/22/2024 | $10.03 | $10.16 (1.3%) | $10.16 | $9.81 | 84,039 | $198.94 M |
| 08/21/2024 | $9.77 | $10.05 (2.87%) | $10.15 | $9.69 | 113,084 | $196.85 M |
| 08/20/2024 | $10.03 | $10.03 (0%) | $10.14 | $9.65 | 146,934 | $196.48 M |
| 08/19/2024 | $9.88 | $10.07 (1.92%) | $10.11 | $9.61 | 162,253 | $197.23 M |
| 08/16/2024 | $9.83 | $10.03 (2.03%) | $10.03 | $9.31 | 239,929 | $196.48 M |
| 08/15/2024 | $9.88 | $10.05 (1.72%) | $10.05 | $9.62 | 139,461 | $196.93 M |
| 08/14/2024 | $9.88 | $10.06 (1.82%) | $10.07 | $9.50 | 124,135 | $197.00 M |
| 08/13/2024 | $9.92 | $10.06 (1.41%) | $10.07 | $9.50 | 162,303 | $197.08 M |
| 08/12/2024 | $9.73 | $10.05 (3.29%) | $10.05 | $9.50 | 137,082 | $196.85 M |
| 08/09/2024 | $10.07 | $10.06 (-0.1%) | $10.25 | $9.73 | 69,388 | $197.00 M |
| 08/08/2024 | $10.21 | $10.30 (0.88%) | $10.36 | $9.60 | 74,605 | $201.69 M |
| 08/07/2024 | $10.07 | $10.07 (0%) | $10.26 | $9.47 | 171,268 | $197.15 M |
| 08/06/2024 | $10.12 | $10.07 (-0.49%) | $10.12 | $9.69 | 74,932 | $201.35 M |
| 08/05/2024 | $10.16 | $10.07 (-0.89%) | $10.16 | $9.12 | 208,521 | $201.41 M |
| 08/02/2024 | $10.20 | $10.26 (0.59%) | $10.26 | $9.80 | 92,013 | $205.21 M |
| 08/01/2024 | $10.63 | $10.51 (-1.13%) | $10.72 | $10.13 | 71,340 | $210.23 M |
| 07/31/2024 | $10.45 | $10.63 (1.72%) | $10.63 | $10.27 | 112,732 | $212.59 M |
| 07/30/2024 | $10.97 | $10.37 (-5.47%) | $10.97 | $10.34 | 155,182 | $207.49 M |
| 07/29/2024 | $11.08 | $10.97 (-0.99%) | $11.24 | $10.59 | 135,866 | $219.35 M |
| 07/26/2024 | $10.72 | $10.90 (1.68%) | $10.92 | $10.66 | 57,139 | $218.06 M |
| 07/25/2024 | $10.73 | $10.85 (1.12%) | $11.08 | $10.34 | 90,708 | $216.92 M |
| 07/24/2024 | $11.21 | $10.81 (-3.57%) | $11.21 | $10.56 | 60,792 | $216.24 M |
| 07/23/2024 | $10.45 | $11.23 (7.46%) | $11.24 | $10.34 | 81,424 | $224.52 M |
| 07/22/2024 | $11.30 | $10.83 (-4.16%) | $11.40 | $9.88 | 165,555 | $216.54 M |
| 07/19/2024 | $11.40 | $11.40 (0%) | $11.40 | $10.39 | 86,674 | $227.94 M |
| 07/18/2024 | $11.56 | $11.40 (-1.38%) | $11.94 | $11.13 | 65,971 | $228.02 M |
| 07/17/2024 | $11.83 | $11.74 (-0.76%) | $11.90 | $11.43 | 64,040 | $234.86 M |
| 07/16/2024 | $12.47 | $11.97 (-4.01%) | $12.47 | $11.59 | 129,274 | $239.42 M |
| 07/15/2024 | $12.54 | $12.35 (-1.52%) | $12.77 | $11.64 | 151,403 | $246.94 M |
| 07/12/2024 | $11.13 | $12.16 (9.25%) | $12.54 | $10.49 | 292,385 | $243.22 M |
| 07/11/2024 | $10.02 | $11.01 (9.88%) | $11.33 | $9.96 | 229,426 | $220.26 M |
| 07/10/2024 | $10.03 | $10.05 (0.2%) | $10.18 | $9.89 | 71,234 | $201.03 M |
| 07/09/2024 | $9.89 | $10.06 (1.72%) | $10.07 | $9.69 | 80,903 | $201.26 M |
| 07/08/2024 | $9.68 | $10.05 (3.82%) | $10.05 | $9.40 | 228,090 | $201.03 M |
| 07/05/2024 | $9.93 | $10.05 (1.21%) | $10.05 | $9.58 | 118,811 | $201.03 M |
| 07/03/2024 | $9.96 | $10.05 (0.9%) | $10.05 | $9.56 | 75,635 | $201.03 M |
| 07/02/2024 | $9.93 | $10.07 (1.41%) | $10.07 | $9.63 | 90,168 | $201.34 M |
| 07/01/2024 | $10.64 | $10.07 (-5.36%) | $10.64 | $9.56 | 114,495 | $201.41 M |