Cybin Inc (CYBN) Historical Stock Data
8.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CYBN is up 0.50% a day on average. There have been 15 days where Cybin Inc closed green and 15 days where CYBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.59 | 8.16 | ↑$0.57 (7.51%) | 7.50 | 8.25 | 1.04M |
| 2025-12-23 | 7.11 | 7.85 | ↑$0.74 (10.41%) | 7.03 | 7.92 | 1.68M |
| 2025-12-22 | 7.25 | 7.17 | ↓$0.08 (-1.10%) | 6.94 | 7.37 | 640.64K |
| 2025-12-19 | 6.80 | 7.18 | ↑$0.38 (5.59%) | 6.77 | 7.21 | 1.23M |
| 2025-12-18 | 6.98 | 6.77 | ↓$0.21 (-3.01%) | 6.74 | 7.21 | 717.76K |
| 2025-12-17 | 6.79 | 6.79 | ↑$0.00 (0.00%) | 6.58 | 7.03 | 783.38K |
| 2025-12-16 | 6.62 | 6.66 | ↑$0.04 (0.60%) | 6.53 | 6.81 | 415.26K |
| 2025-12-15 | 6.90 | 6.66 | ↓$0.24 (-3.48%) | 6.56 | 7.06 | 703.08K |
| 2025-12-12 | 6.36 | 6.68 | ↑$0.32 (5.08%) | 6.36 | 6.84 | 870.24K |
| 2025-12-11 | 6.01 | 6.30 | ↑$0.29 (4.83%) | 5.95 | 6.43 | 1M |
| 2025-12-10 | 5.79 | 5.97 | ↑$0.18 (3.11%) | 5.70 | 6.01 | 801.48K |
| 2025-12-09 | 5.91 | 5.75 | ↓$0.16 (-2.71%) | 5.75 | 6.01 | 420.09K |
| 2025-12-08 | 6.05 | 5.91 | ↓$0.14 (-2.31%) | 5.85 | 6.06 | 702.95K |
| 2025-12-05 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.97 | 6.20 | 405.39K |
| 2025-12-04 | 5.70 | 5.95 | ↑$0.25 (4.39%) | 5.64 | 6.00 | 630.98K |
| 2025-12-03 | 5.82 | 5.63 | ↓$0.19 (-3.26%) | 5.60 | 5.85 | 771.61K |
| 2025-12-02 | 6.00 | 5.51 | ↓$0.49 (-8.17%) | 5.50 | 6.00 | 0.98M |
| 2025-12-01 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 5.93 | 6.20 | 450.99K |
| 2025-11-28 | 6.05 | 6.18 | ↑$0.13 (2.13%) | 6.05 | 6.23 | 434.63K |
| 2025-11-26 | 6.18 | 6.03 | ↓$0.15 (-2.43%) | 5.92 | 6.18 | 534.12K |
| 2025-11-25 | 5.87 | 6.17 | ↑$0.30 (5.11%) | 5.78 | 6.19 | 544.59K |
| 2025-11-24 | 5.66 | 5.89 | ↑$0.23 (4.06%) | 5.61 | 5.95 | 364.43K |
| 2025-11-21 | 5.85 | 5.59 | ↓$0.26 (-4.44%) | 5.52 | 5.85 | 619.88K |
| 2025-11-20 | 6.02 | 5.85 | ↓$0.17 (-2.82%) | 5.81 | 6.05 | 555.98K |
| 2025-11-19 | 6.03 | 5.93 | ↓$0.10 (-1.66%) | 5.71 | 6.30 | 792.96K |
| 2025-11-18 | 6.00 | 6.02 | ↑$0.02 (0.33%) | 5.90 | 6.16 | 547.27K |
| 2025-11-17 | 5.90 | 6.07 | ↑$0.17 (2.88%) | 5.89 | 6.18 | 458.63K |
| 2025-11-14 | 5.83 | 5.93 | ↑$0.10 (1.72%) | 5.83 | 6.07 | 461.58K |
| 2025-11-13 | 6.25 | 5.94 | ↓$0.31 (-4.96%) | 5.85 | 6.43 | 1.14M |
| 2025-11-12 | 6.49 | 6.46 | ↓$0.03 (-0.46%) | 6.25 | 6.54 | 599.94K |
Create an account or log in to view more rows.
$CYBN If options never existed
what do you think this stock would be trading at?
$CYBN has just been halted from trading.
$CYBN free to hold
$CYBN I still don’t wanna buy it
$CYBN we like the stock
$CYBN diversified
$CYBN love when bulls come out
$CYBN Just buy and hold
$CYBN LFFGG
$CYBN This may be your last opportunity to buy on the cheap??