Cybin Inc (CYBN) Historical Stock Data

0.35 ↑0.00 (0.00%)

As of May 1, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, CYBN is down -0.73% a day on average. There have been 13 days where Cybin Inc closed green and 17 days where CYBN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.34	0.35	↑$0.01 (2.94%)	0.34	0.35	2.91M
2024-04-30	0.35	0.35	↑$0.00 (0.92%)	0.34	0.35	3.64M
2024-04-29	0.35	0.35	↓$0.00 (-0.20%)	0.34	0.35	2.73M
2024-04-26	0.35	0.35	↑$0.00 (0.00%)	0.34	0.35	2.19M
2024-04-25	0.35	0.35	↓$0.00 (-1.17%)	0.34	0.35	2.95M
2024-04-24	0.35	0.36	↑$0.00 (0.82%)	0.34	0.36	3.50M
2024-04-23	0.36	0.36	↓$0.00 (-1.25%)	0.35	0.36	3.02M
2024-04-22	0.36	0.36	↓$0.00 (-0.52%)	0.36	0.38	2.30M
2024-04-19	0.36	0.37	↑$0.01 (1.91%)	0.36	0.37	1.78M
2024-04-18	0.38	0.37	↓$0.01 (-1.62%)	0.36	0.38	1.75M
2024-04-17	0.38	0.38	↓$0.00 (-1.08%)	0.37	0.38	2.05M
2024-04-16	0.38	0.38	↑$0.00 (0.69%)	0.35	0.38	3.76M
2024-04-15	0.37	0.37	↓$0.00 (-0.88%)	0.36	0.38	2.83M
2024-04-12	0.38	0.37	↓$0.02 (-4.24%)	0.36	0.39	7.44M
2024-04-11	0.40	0.38	↓$0.02 (-6.01%)	0.38	0.41	4.49M
2024-04-10	0.42	0.40	↓$0.02 (-4.65%)	0.38	0.42	6.72M
2024-04-09	0.42	0.43	↑$0.01 (1.21%)	0.41	0.43	2.29M
2024-04-08	0.42	0.44	↑$0.01 (2.57%)	0.41	0.44	4.94M
2024-04-05	0.43	0.42	↓$0.01 (-2.42%)	0.42	0.43	2.64M
2024-04-04	0.46	0.42	↓$0.04 (-7.83%)	0.41	0.46	7.56M
2024-04-03	0.42	0.46	↑$0.05 (11.08%)	0.41	0.47	12.44M
2024-04-02	0.42	0.42	↓$0.00 (-0.24%)	0.40	0.42	2.95M
2024-04-01	0.42	0.42	↑$0.00 (0.93%)	0.41	0.43	3.76M
2024-03-28	0.43	0.41	↓$0.02 (-3.75%)	0.40	0.43	5.67M
2024-03-27	0.43	0.43	↑$0.00 (0.80%)	0.42	0.44	2.95M
2024-03-26	0.44	0.43	↓$0.01 (-2.45%)	0.42	0.45	3.91M
2024-03-25	0.42	0.43	↑$0.00 (0.92%)	0.42	0.45	5.52M
2024-03-22	0.41	0.42	↑$0.01 (1.38%)	0.39	0.42	6.59M
2024-03-21	0.42	0.41	↓$0.01 (-2.98%)	0.40	0.43	5.88M
2024-03-20	0.45	0.42	↓$0.03 (-6.67%)	0.40	0.45	12.38M