Cybin Inc (CYBN) Historical Stock Data
0.37 ↓0.01 (-1.47%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CYBN is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 0.45 | 0.44 | ↓$0.01 (-1.67%) | 0.43 | 0.45 | 5.54M |
| 2024-03-18 | 0.46 | 0.45 | ↓$0.01 (-2.17%) | 0.43 | 0.46 | 8.23M |
| 2024-03-15 | 0.44 | 0.46 | ↑$0.02 (5.55%) | 0.43 | 0.47 | 13.79M |
| 2024-03-14 | 0.45 | 0.43 | ↓$0.02 (-4.67%) | 0.42 | 0.47 | 13.61M |
| 2024-03-13 | 0.52 | 0.42 | ↓$0.10 (-19.23%) | 0.40 | 0.52 | 45.43M |
| 2024-03-12 | 0.38 | 0.44 | ↑$0.06 (16.80%) | 0.38 | 0.45 | 12.90M |
| 2024-03-11 | 0.39 | 0.40 | ↑$0.01 (2.26%) | 0.38 | 0.40 | 5.16M |
| 2024-03-08 | 0.37 | 0.39 | ↑$0.02 (4.38%) | 0.37 | 0.40 | 9.32M |
| 2024-03-07 | 0.32 | 0.37 | ↑$0.05 (15.21%) | 0.32 | 0.37 | 9.87M |
Create an account or log in to view more rows.
$CYBN let's gooooooo
$CYBN nice
$CYBN Silly Bears tricks are for kids
$CYBN come back next earning
$CYBN Shorts are calling in all the favors
$CYBN you wanna be a successful trader close your trades green
$CYBN headed back to all time highs shortly
$CYBN good support.....
$CYBN has just been halted from trading.
$CYBN we all speculate but nobody knows what going to happen.