-
5 DAY PERFORMANCE
-3.17% -
1 MONTH PERFORMANCE
+9.83% -
3 MONTH PERFORMANCE
+15.85% -
6 MONTH PERFORMANCE
-13.15% -
YEAR-TO-DATE PERFORMANCE
-25.42% -
1 YEAR PERFORMANCE
-31.93%
Cybin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.82 | $11.60 (-1.86%) | $12.95 | $11.30 | 2.14 M | $226.28 M |
| 11/14/2024 | $10.92 | $11.00 (0.73%) | $11.47 | $10.54 | 650,700 | $214.58 M |
| 11/13/2024 | $11.96 | $10.50 (-12.21%) | $12.13 | $10.26 | 493,349 | $204.82 M |
| 11/12/2024 | $12.28 | $11.70 (-4.72%) | $12.28 | $11.40 | 311,616 | $228.23 M |
| 11/11/2024 | $10.86 | $12.00 (10.5%) | $12.80 | $10.86 | 635,415 | $234.08 M |
| 11/08/2024 | $11.38 | $10.78 (-5.27%) | $12.00 | $10.51 | 532,032 | $210.29 M |
| 11/07/2024 | $10.05 | $11.40 (13.43%) | $11.52 | $10.00 | 395,431 | $8.48 B |
| 11/06/2024 | $10.45 | $9.94 (-4.88%) | $10.80 | $9.89 | 268,914 | $7.40 B |
| 11/05/2024 | $9.96 | $10.15 (1.91%) | $10.18 | $9.94 | 57,600 | $7.55 B |
| 11/04/2024 | $10.03 | $10.12 (0.9%) | $10.15 | $9.85 | 60,503 | $7.53 B |
| 11/01/2024 | $9.99 | $9.99 (0%) | $10.20 | $9.80 | 45,800 | $7.44 B |
| 10/31/2024 | $9.93 | $10.03 (1.01%) | $10.03 | $9.70 | 86,737 | $7.46 B |
| 10/30/2024 | $10.34 | $9.91 (-4.16%) | $10.50 | $9.62 | 143,429 | $7.38 B |
| 10/29/2024 | $10.54 | $10.50 (-0.38%) | $10.96 | $10.34 | 82,461 | $7.81 B |
| 10/28/2024 | $10.28 | $10.67 (3.79%) | $10.67 | $10.15 | 102,600 | $7.94 B |
| 10/25/2024 | $10.80 | $10.41 (-3.61%) | $10.80 | $10.26 | 89,267 | $7.75 B |
| 10/24/2024 | $10.70 | $10.74 (0.37%) | $10.89 | $10.51 | 116,656 | $7.99 B |
| 10/23/2024 | $11.28 | $10.93 (-3.1%) | $11.28 | $10.72 | 138,506 | $8.13 B |
| 10/22/2024 | $10.86 | $11.37 (4.7%) | $11.37 | $10.80 | 112,030 | $8.46 B |
| 10/21/2024 | $11.44 | $10.92 (-4.55%) | $11.66 | $10.52 | 202,545 | $8.13 B |
| 10/18/2024 | $10.47 | $11.41 (8.98%) | $11.59 | $10.30 | 252,732 | $8.49 B |
| 10/17/2024 | $10.70 | $10.45 (-2.34%) | $10.75 | $10.24 | 153,652 | $7.78 B |
| 10/16/2024 | $9.69 | $10.58 (9.18%) | $10.58 | $9.57 | 386,864 | $7.87 B |
| 10/15/2024 | $9.66 | $9.68 (0.21%) | $9.73 | $9.54 | 122,400 | $7.20 B |
| 10/14/2024 | $9.30 | $9.82 (5.59%) | $9.84 | $9.30 | 112,238 | $7.31 B |
| 10/11/2024 | $9.68 | $9.78 (1.03%) | $9.80 | $9.54 | 159,449 | $7.28 B |
| 10/10/2024 | $9.14 | $9.64 (5.47%) | $9.76 | $9.11 | 135,526 | $7.17 B |
| 10/09/2024 | $9.14 | $9.10 (-0.44%) | $9.14 | $8.91 | 76,400 | $6.77 B |
| 10/08/2024 | $9.00 | $9.13 (1.44%) | $9.20 | $8.97 | 50,374 | $6.79 B |
| 10/07/2024 | $9.32 | $8.96 (-3.86%) | $9.35 | $8.86 | 93,059 | $6.67 B |
| 10/04/2024 | $8.96 | $9.25 (3.24%) | $9.50 | $8.75 | 92,270 | $6.88 B |
| 10/03/2024 | $8.86 | $8.84 (-0.23%) | $8.95 | $8.60 | 79,433 | $6.58 B |
| 10/02/2024 | $8.85 | $8.90 (0.56%) | $9.26 | $8.29 | 188,537 | $6.62 B |
| 10/01/2024 | $8.95 | $8.84 (-1.23%) | $9.10 | $8.70 | 163,600 | $6.58 B |
| 09/30/2024 | $9.41 | $8.89 (-5.53%) | $9.69 | $8.80 | 455,727 | $6.62 B |
| 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 |