Cybin Inc (CYBN) Historical Stock Data

0.39 ↓0.02 (-4.76%)
As of November 29, 2022, 12:12pm EST.

Historical Data

In the past 30 trading days, CYBN is down -1.66% a day on average. There have been 10 days where Cybin Inc closed green and 20 days where CYBN closed red.

DateOpenCloseChangeLowHighVolume
2022-11-280.430.41↓$0.02 (-5.58%)0.410.43547.83K
2022-11-250.430.43↑$0.00 (0.00%)0.420.44334.05K
2022-11-230.430.43↑$0.00 (0.00%)0.410.44786.29K
2022-11-220.410.42↑$0.00 (1.04%)0.410.43552.73K
2022-11-210.440.40↓$0.04 (-9.07%)0.400.451.13M
2022-11-180.440.44↓$0.01 (-1.14%)0.430.45408.09K
2022-11-170.440.44↓$0.00 (-0.54%)0.430.45442.67K
2022-11-160.470.44↓$0.03 (-5.57%)0.440.47536.30K
2022-11-150.470.47↓$0.00 (-0.36%)0.460.48761.22K
2022-11-140.460.46↓$0.00 (-0.76%)0.440.47875.12K
2022-11-110.440.46↑$0.03 (5.75%)0.430.461.33M
2022-11-100.430.44↑$0.01 (2.04%)0.420.481.71M
2022-11-090.450.44↓$0.01 (-1.78%)0.420.471.11M
2022-11-080.450.46↑$0.01 (2.20%)0.440.481M
2022-11-070.460.46↓$0.00 (-0.63%)0.400.461.16M
2022-11-040.480.46↓$0.02 (-3.60%)0.430.481.06M
2022-11-030.460.47↑$0.01 (2.47%)0.450.48604.28K
2022-11-020.470.46↓$0.01 (-2.95%)0.440.48679.39K
2022-11-010.470.47↓$0.00 (-1.02%)0.450.481M
2022-10-310.480.45↓$0.03 (-5.85%)0.450.49893.28K
2022-10-280.470.47↑$0.00 (0.00%)0.460.501.02M
2022-10-270.480.47↓$0.01 (-1.28%)0.460.491M
2022-10-260.450.47↑$0.02 (3.84%)0.450.480.98M
2022-10-250.480.48↑$0.00 (0.21%)0.460.50836.25K
2022-10-240.500.48↓$0.02 (-4.64%)0.460.510.94M
2022-10-210.510.49↓$0.02 (-4.56%)0.470.54839.94K
2022-10-200.530.50↓$0.03 (-5.81%)0.480.560.97M
2022-10-190.540.53↓$0.01 (-1.70%)0.490.591.30M
2022-10-180.580.54↓$0.03 (-5.53%)0.530.59805.07K
2022-10-170.580.55↓$0.03 (-4.91%)0.540.610.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$CYBN I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
wsb_pro

$CYBN the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report