Cybin Inc. (CYBN)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.3555

-0.0049

(-1.36%)

As of 12:29PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.3595	0.3604	0.3533	0.3555	0.3555	1,406,155
22 Apr 2024	0.3620	0.3800	0.3550	0.3600	0.3600	2,267,800
19 Apr 2024	0.3610	0.3730	0.3600	0.3680	0.3680	1,755,500
18 Apr 2024	0.3760	0.3800	0.3620	0.3700	0.3700	1,758,300
17 Apr 2024	0.3800	0.3800	0.3660	0.3750	0.3750	2,083,500
16 Apr 2024	0.3770	0.3800	0.3510	0.3800	0.3800	3,767,000
15 Apr 2024	0.3740	0.3800	0.3610	0.3710	0.3710	2,834,400
12 Apr 2024	0.3820	0.3930	0.3560	0.3660	0.3660	7,422,900
11 Apr 2024	0.4040	0.4080	0.3790	0.3800	0.3800	4,497,600
10 Apr 2024	0.4200	0.4200	0.3830	0.4000	0.4000	6,721,300
09 Apr 2024	0.4200	0.4300	0.4140	0.4250	0.4250	2,289,100
08 Apr 2024	0.4240	0.4360	0.4110	0.4350	0.4350	4,955,600
05 Apr 2024	0.4250	0.4280	0.4150	0.4150	0.4150	2,639,700
04 Apr 2024	0.4600	0.4600	0.4080	0.4240	0.4240	7,567,000
03 Apr 2024	0.4170	0.4700	0.4100	0.4630	0.4630	12,586,100
02 Apr 2024	0.4210	0.4230	0.4020	0.4200	0.4200	2,955,700
01 Apr 2024	0.4200	0.4270	0.4100	0.4240	0.4240	3,767,000
28 Mar 2024	0.4300	0.4300	0.4010	0.4140	0.4140	5,676,000
27 Mar 2024	0.4270	0.4350	0.4240	0.4300	0.4300	2,962,500
26 Mar 2024	0.4400	0.4470	0.4230	0.4290	0.4290	3,907,700
25 Mar 2024	0.4240	0.4450	0.4170	0.4280	0.4280	5,528,600
22 Mar 2024	0.4120	0.4170	0.3920	0.4170	0.4170	6,573,900
21 Mar 2024	0.4200	0.4250	0.4000	0.4080	0.4080	5,879,600
20 Mar 2024	0.4500	0.4500	0.3980	0.4200	0.4200	12,418,300
19 Mar 2024	0.4500	0.4500	0.4320	0.4430	0.4430	5,540,100
18 Mar 2024	0.4600	0.4610	0.4250	0.4500	0.4500	8,232,100
15 Mar 2024	0.4360	0.4700	0.4300	0.4600	0.4600	13,726,200
14 Mar 2024	0.4500	0.4750	0.4200	0.4290	0.4290	13,711,100
13 Mar 2024	0.5200	0.5220	0.4010	0.4200	0.4200	45,512,700
12 Mar 2024	0.3770	0.4470	0.3770	0.4400	0.4400	12,902,000
11 Mar 2024	0.3900	0.4000	0.3750	0.3990	0.3990	5,247,300
08 Mar 2024	0.3740	0.4030	0.3680	0.3910	0.3910	9,288,400
07 Mar 2024	0.3200	0.3700	0.3190	0.3680	0.3680	9,838,900
06 Mar 2024	0.3200	0.3230	0.3080	0.3190	0.3190	2,869,400
05 Mar 2024	0.3300	0.3300	0.3130	0.3200	0.3200	3,009,100
04 Mar 2024	0.3350	0.3490	0.3170	0.3300	0.3300	3,994,000
01 Mar 2024	0.3420	0.3560	0.3330	0.3350	0.3350	3,998,300
29 Feb 2024	0.3470	0.3530	0.3420	0.3480	0.3480	2,218,200
28 Feb 2024	0.3440	0.3650	0.3400	0.3480	0.3480	2,790,000
27 Feb 2024	0.3500	0.3510	0.3370	0.3480	0.3480	3,079,900
26 Feb 2024	0.3720	0.3720	0.3450	0.3500	0.3500	2,880,700
23 Feb 2024	0.4000	0.4000	0.3550	0.3750	0.3750	3,063,300
22 Feb 2024	0.3840	0.3980	0.3800	0.3980	0.3980	3,581,700
21 Feb 2024	0.3700	0.3830	0.3620	0.3830	0.3830	3,051,700
20 Feb 2024	0.3440	0.3700	0.3380	0.3700	0.3700	4,396,800
16 Feb 2024	0.3400	0.3450	0.3300	0.3370	0.3370	1,766,800
15 Feb 2024	0.3470	0.3470	0.3210	0.3400	0.3400	2,876,900
14 Feb 2024	0.3550	0.3550	0.3310	0.3470	0.3470	2,702,100
13 Feb 2024	0.3550	0.3590	0.3380	0.3590	0.3590	2,300,300
12 Feb 2024	0.3400	0.3570	0.3350	0.3570	0.3570	3,480,500
09 Feb 2024	0.3320	0.3390	0.3210	0.3220	0.3220	2,282,900
08 Feb 2024	0.3000	0.3320	0.2930	0.3320	0.3320	4,764,900
07 Feb 2024	0.3350	0.3350	0.2830	0.3000	0.3000	9,303,100
06 Feb 2024	0.3440	0.3450	0.3130	0.3300	0.3300	6,332,700
05 Feb 2024	0.3450	0.3550	0.3300	0.3440	0.3440	3,245,800
02 Feb 2024	0.3650	0.3740	0.3440	0.3530	0.3530	4,027,100
01 Feb 2024	0.3660	0.3730	0.3580	0.3640	0.3640	2,802,400
31 Jan 2024	0.3700	0.3800	0.3640	0.3800	0.3800	1,624,800
30 Jan 2024	0.3710	0.3760	0.3650	0.3710	0.3710	1,972,000
29 Jan 2024	0.3710	0.3800	0.3540	0.3760	0.3760	2,573,000
26 Jan 2024	0.3600	0.3700	0.3500	0.3700	0.3700	2,065,900
25 Jan 2024	0.3650	0.3750	0.3400	0.3620	0.3620	4,258,200
24 Jan 2024	0.3800	0.3850	0.3400	0.3680	0.3680	6,378,500
23 Jan 2024	0.3800	0.3890	0.3760	0.3810	0.3810	3,062,700
22 Jan 2024	0.3690	0.3800	0.3610	0.3800	0.3800	2,925,100
19 Jan 2024	0.3800	0.3900	0.3450	0.3660	0.3660	4,157,400
18 Jan 2024	0.3890	0.3940	0.3380	0.3600	0.3600	5,027,200
17 Jan 2024	0.3840	0.4000	0.3700	0.3810	0.3810	2,964,900
16 Jan 2024	0.4000	0.4000	0.3810	0.3810	0.3810	3,194,200
12 Jan 2024	0.4200	0.4210	0.3820	0.4050	0.4050	6,044,300
11 Jan 2024	0.4400	0.4500	0.4160	0.4200	0.4200	3,122,600
10 Jan 2024	0.4100	0.4450	0.4100	0.4450	0.4450	6,188,400
09 Jan 2024	0.3960	0.4100	0.3860	0.4100	0.4100	4,373,700
08 Jan 2024	0.4000	0.4050	0.3800	0.3920	0.3920	4,676,600
05 Jan 2024	0.4000	0.4150	0.4000	0.4050	0.4050	2,363,300
04 Jan 2024	0.3870	0.4000	0.3840	0.4000	0.4000	2,887,400
03 Jan 2024	0.4000	0.4000	0.3840	0.3840	0.3840	2,812,800
02 Jan 2024	0.4100	0.4150	0.3910	0.4000	0.4000	2,877,400
29 Dec 2023	0.4030	0.4100	0.3900	0.4100	0.4100	1,692,600
28 Dec 2023	0.4030	0.4050	0.3970	0.4040	0.4040	1,681,700
27 Dec 2023	0.4100	0.4100	0.3950	0.4090	0.4090	1,861,900
26 Dec 2023	0.4180	0.4180	0.4010	0.4070	0.4070	1,679,700
22 Dec 2023	0.3860	0.4100	0.3840	0.4100	0.4100	3,649,800
21 Dec 2023	0.3950	0.4000	0.3780	0.3840	0.3840	1,769,200
20 Dec 2023	0.4000	0.4050	0.3800	0.3900	0.3900	4,284,300
19 Dec 2023	0.4030	0.4110	0.3950	0.4000	0.4000	2,744,600
18 Dec 2023	0.4150	0.4300	0.4010	0.4110	0.4110	2,748,100
15 Dec 2023	0.4150	0.4300	0.3960	0.4230	0.4230	3,788,800
14 Dec 2023	0.3950	0.4150	0.3890	0.4150	0.4150	3,323,800
13 Dec 2023	0.3980	0.4080	0.3900	0.3910	0.3910	4,202,900
12 Dec 2023	0.3920	0.4100	0.3900	0.4010	0.4010	2,598,100
11 Dec 2023	0.4190	0.4240	0.3900	0.4030	0.4030	4,240,100
08 Dec 2023	0.4100	0.4190	0.4010	0.4140	0.4140	2,795,600
07 Dec 2023	0.4210	0.4290	0.4000	0.4150	0.4150	2,949,600
06 Dec 2023	0.4230	0.4330	0.4100	0.4300	0.4300	2,419,700
05 Dec 2023	0.4400	0.4420	0.4040	0.4350	0.4350	5,615,200
04 Dec 2023	0.4500	0.4550	0.4310	0.4470	0.4470	3,666,300
01 Dec 2023	0.4460	0.4600	0.4320	0.4600	0.4600	4,340,800
30 Nov 2023	0.4900	0.4900	0.4340	0.4500	0.4500	7,477,000
29 Nov 2023	0.5200	0.5330	0.4650	0.4790	0.4790	6,604,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6486+0.0035(+0.54%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.01+1.11(+1.36%)

GOLD2,340.10-6.30(-0.27%)

Bitcoin AUD102,677.48+587.61(+0.58%)

Cybin Inc. (CYBN)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6486
+0.0035(+0.54%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.01
+1.11(+1.36%)

GOLD
2,340.10
-6.30(-0.27%)

Bitcoin AUD
102,677.48
+587.61(+0.58%)