NYSE American - Delayed Quote USD

Cybin Inc. (CYBN)

Compare
10.15 +0.03 (+0.30%)
At close: 4:00 PM EST
10.35 +0.20 (+1.97%)
After hours: 5:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 9.96 10.18 9.94 10.15 10.15 57,266
Nov 4, 2024 10.03 10.15 9.85 10.12 10.12 60,400
Nov 1, 2024 9.99 10.20 9.80 9.99 9.99 45,800
Oct 31, 2024 9.93 10.03 9.70 10.03 10.03 86,500
Oct 30, 2024 10.34 10.50 9.62 9.91 9.91 143,300
Oct 29, 2024 10.54 10.96 10.34 10.50 10.50 82,400
Oct 28, 2024 10.28 10.67 10.15 10.67 10.67 102,600
Oct 25, 2024 10.80 10.80 10.26 10.41 10.41 89,100
Oct 24, 2024 10.70 10.89 10.51 10.74 10.74 116,600
Oct 23, 2024 11.28 11.28 10.72 10.93 10.93 138,400
Oct 22, 2024 10.86 11.37 10.80 11.37 11.37 112,000
Oct 21, 2024 11.44 11.66 10.52 10.92 10.92 202,500
Oct 18, 2024 10.47 11.59 10.30 11.41 11.41 252,700
Oct 17, 2024 10.70 10.75 10.24 10.45 10.45 153,500
Oct 16, 2024 9.69 10.58 9.57 10.58 10.58 386,700
Oct 15, 2024 9.66 9.73 9.54 9.68 9.68 122,400
Oct 14, 2024 9.30 9.84 9.30 9.82 9.82 112,100
Oct 11, 2024 9.68 9.80 9.54 9.78 9.78 159,400
Oct 10, 2024 9.14 9.76 9.11 9.64 9.64 135,400
Oct 9, 2024 9.14 9.14 8.91 9.10 9.10 76,400
Oct 8, 2024 9.00 9.20 8.97 9.13 9.13 50,300
Oct 7, 2024 9.32 9.35 8.86 8.96 8.96 92,900
Oct 4, 2024 8.96 9.50 8.75 9.25 9.25 92,200
Oct 3, 2024 8.86 8.95 8.60 8.84 8.84 79,300
Oct 2, 2024 8.85 9.26 8.28 8.90 8.90 188,300
Oct 1, 2024 8.95 9.10 8.70 8.84 8.84 163,600
Sep 30, 2024 9.41 9.69 8.80 8.89 8.89 455,400
Sep 27, 2024 9.66 9.75 9.20 9.60 9.60 329,500
Sep 26, 2024 10.33 10.35 9.42 9.88 9.88 325,900
Sep 25, 2024 9.96 10.62 9.90 10.34 10.34 804,400
Sep 24, 2024 9.69 10.63 9.52 10.00 10.00 479,400
Sep 23, 2024 9.18 9.63 8.93 9.63 9.63 276,800
Sep 20, 2024 8.42 9.60 8.42 9.18 9.18 725,600
Sep 19, 2024 1:38 Stock Splits
Sep 19, 2024 7.20 8.56 6.50 8.56 8.56 571,600
Sep 18, 2024 7.64 7.75 7.22 7.75 7.75 93,358
Sep 17, 2024 7.64 7.83 7.41 7.60 7.60 84,492
Sep 16, 2024 7.60 7.60 7.26 7.60 7.60 80,139
Sep 13, 2024 7.71 7.75 7.41 7.60 7.60 76,061
Sep 12, 2024 7.94 7.98 6.99 7.64 7.64 129,553
Sep 11, 2024 7.41 7.98 7.26 7.87 7.87 110,368
Sep 10, 2024 7.75 7.98 6.92 7.98 7.98 241,329
Sep 9, 2024 7.98 8.13 7.71 7.83 7.83 122,611
Sep 6, 2024 8.17 8.21 7.98 7.98 7.98 98,863
Sep 5, 2024 8.74 8.85 6.61 8.28 8.28 265,392
Sep 4, 2024 9.16 9.20 8.78 8.89 8.89 106,763
Sep 3, 2024 9.69 9.84 9.16 9.16 9.16 100,692
Aug 30, 2024 9.50 10.07 9.39 9.69 9.69 171,321
Aug 29, 2024 9.61 9.88 9.27 9.73 9.73 339,971
Aug 28, 2024 9.61 10.11 8.74 10.03 10.03 609,705
Aug 27, 2024 10.15 10.18 9.77 10.11 10.11 82,097
Aug 26, 2024 10.30 10.30 9.99 10.15 10.15 107,879
Aug 23, 2024 10.15 10.41 10.07 10.18 10.18 96,355
Aug 22, 2024 10.03 10.15 9.80 10.15 10.15 84,039
Aug 21, 2024 9.77 10.15 9.69 10.07 10.07 113,084
Aug 20, 2024 10.03 10.15 9.65 10.03 10.03 146,934
Aug 19, 2024 9.88 10.11 9.61 10.07 10.07 162,253
Aug 16, 2024 9.84 10.03 9.31 10.03 10.03 239,929
Aug 15, 2024 9.88 10.07 9.61 10.07 10.07 139,461
Aug 14, 2024 9.88 10.07 9.50 10.07 10.07 124,134
Aug 13, 2024 9.92 10.07 9.50 10.07 10.07 162,303
Aug 12, 2024 9.73 10.07 9.50 10.07 10.07 137,082
Aug 9, 2024 10.07 10.26 9.73 10.07 10.07 69,387
Aug 8, 2024 10.22 10.37 9.61 10.30 10.30 74,605
Aug 7, 2024 10.07 10.26 9.46 10.07 10.07 171,268
Aug 6, 2024 10.11 10.11 9.69 10.07 10.07 74,932
Aug 5, 2024 10.18 10.18 9.12 10.07 10.07 208,521
Aug 2, 2024 10.22 10.26 9.80 10.26 10.26 92,013
Aug 1, 2024 10.64 10.72 10.15 10.53 10.53 71,339
Jul 31, 2024 10.45 10.64 10.26 10.64 10.64 112,732
Jul 30, 2024 10.98 10.98 10.34 10.37 10.37 155,182
Jul 29, 2024 11.10 11.25 10.60 10.98 10.98 135,866
Jul 26, 2024 10.72 10.91 10.68 10.91 10.91 57,139
Jul 25, 2024 10.72 11.10 10.34 10.83 10.83 90,708
Jul 24, 2024 11.21 11.21 10.56 10.83 10.83 60,792
Jul 23, 2024 10.45 11.25 10.34 11.21 11.21 81,424
Jul 22, 2024 11.29 11.40 9.88 10.83 10.83 165,555
Jul 19, 2024 11.40 11.40 10.37 11.40 11.40 86,674
Jul 18, 2024 11.55 11.93 11.13 11.40 11.40 65,971
Jul 17, 2024 11.82 11.89 11.44 11.74 11.74 64,039
Jul 16, 2024 12.46 12.46 11.59 11.97 11.97 129,274
Jul 15, 2024 12.54 12.77 11.63 12.35 12.35 151,403
Jul 12, 2024 11.13 12.54 10.49 12.16 12.16 292,384
Jul 11, 2024 10.03 11.32 9.96 11.02 11.02 229,426
Jul 10, 2024 10.03 10.18 9.88 10.07 10.07 71,234
Jul 9, 2024 9.88 10.07 9.69 10.07 10.07 80,600
Jul 8, 2024 9.69 10.07 9.42 10.07 10.07 228,089
Jul 5, 2024 9.92 10.07 9.58 10.07 10.07 118,811
Jul 3, 2024 9.96 10.07 9.58 10.07 10.07 75,634
Jul 2, 2024 9.92 10.07 9.65 10.07 10.07 90,168
Jul 1, 2024 10.64 10.64 9.58 10.07 10.07 114,495
Jun 28, 2024 11.02 11.02 9.80 10.30 10.30 220,397
Jun 27, 2024 10.03 10.41 9.42 10.07 10.07 276,353
Jun 26, 2024 9.73 10.03 9.54 10.03 10.03 147,063
Jun 25, 2024 9.84 10.11 9.50 10.03 10.03 150,158
Jun 24, 2024 10.11 10.18 9.58 10.03 10.03 170,484
Jun 21, 2024 10.15 10.15 9.50 10.03 10.03 177,261
Jun 20, 2024 10.26 10.34 9.88 10.15 10.15 133,503
Jun 18, 2024 10.45 10.49 10.22 10.34 10.34 57,445
Jun 17, 2024 10.49 10.56 10.18 10.34 10.34 112,026
Jun 14, 2024 11.02 11.02 10.45 10.98 10.98 144,655
Jun 13, 2024 11.29 11.32 10.64 11.02 11.02 82,742
Jun 12, 2024 11.59 12.16 11.02 11.36 11.36 126,295
Jun 11, 2024 10.64 11.86 10.60 11.51 11.51 164,316
Jun 10, 2024 10.72 11.02 10.30 10.79 10.79 131,384
Jun 7, 2024 10.72 11.02 10.26 11.02 11.02 180,108
Jun 6, 2024 11.44 11.44 10.26 11.02 11.02 320,521
Jun 5, 2024 11.25 11.59 10.83 11.40 11.40 402,379
Jun 4, 2024 13.07 13.15 12.54 12.62 12.62 71,939
Jun 3, 2024 13.22 13.30 12.96 13.11 13.11 67,387
May 31, 2024 13.30 13.38 13.00 13.30 13.30 43,242
May 30, 2024 13.07 13.34 12.92 13.30 13.30 51,776
May 29, 2024 13.26 13.30 12.81 13.30 13.30 47,521
May 28, 2024 13.57 13.68 13.00 13.30 13.30 73,168
May 24, 2024 13.30 13.53 12.96 13.53 13.53 61,532
May 23, 2024 13.53 13.53 12.84 13.26 13.26 61,832
May 22, 2024 13.30 13.68 13.00 13.68 13.68 52,818
May 21, 2024 13.30 13.49 13.03 13.49 13.49 41,118
May 20, 2024 13.30 13.34 13.00 13.34 13.34 48,545
May 17, 2024 13.30 13.30 12.92 13.30 13.30 56,224
May 16, 2024 13.30 13.41 12.92 13.38 13.38 60,892
May 15, 2024 12.92 13.30 12.73 13.30 13.30 76,892
May 14, 2024 12.77 13.26 12.62 13.00 13.00 88,808
May 13, 2024 13.87 13.87 12.54 13.07 13.07 108,121
May 10, 2024 14.44 14.44 13.00 13.79 13.79 117,929
May 9, 2024 13.91 14.21 13.79 14.21 14.21 40,605
May 8, 2024 14.06 14.17 13.76 14.06 14.06 39,163
May 7, 2024 14.06 14.14 13.68 14.02 14.02 54,666
May 6, 2024 13.68 14.44 13.53 13.98 13.98 128,824
May 3, 2024 13.41 13.64 13.11 13.30 13.30 72,550
May 2, 2024 13.34 13.38 13.00 13.30 13.30 42,339
May 1, 2024 12.92 13.30 12.81 13.30 13.30 76,639
Apr 30, 2024 13.19 13.34 12.81 13.30 13.30 95,868
Apr 29, 2024 13.34 13.34 12.92 13.30 13.30 72,058
Apr 26, 2024 13.30 13.38 12.96 13.30 13.30 57,645
Apr 25, 2024 13.30 13.30 12.92 13.15 13.15 77,782
Apr 24, 2024 13.38 13.64 12.81 13.49 13.49 92,482
Apr 23, 2024 13.68 13.68 13.34 13.49 13.49 80,213
Apr 22, 2024 13.76 14.44 13.49 13.68 13.68 60,403
Apr 19, 2024 13.72 14.17 13.68 13.98 13.98 46,837
Apr 18, 2024 14.29 14.44 13.76 14.06 14.06 46,271
Apr 17, 2024 14.44 14.44 13.91 14.25 14.25 54,829
Apr 16, 2024 14.33 14.44 13.34 14.44 14.44 99,132
Apr 15, 2024 14.21 14.44 13.72 14.10 14.10 74,589
Apr 12, 2024 14.52 14.93 13.53 13.91 13.91 195,884
Apr 11, 2024 15.35 15.50 14.40 14.44 14.44 118,358
Apr 10, 2024 15.96 15.96 14.55 15.20 15.20 176,876
Apr 9, 2024 15.96 16.34 15.73 16.15 16.15 60,239
Apr 8, 2024 16.11 16.57 15.62 16.53 16.53 130,411
Apr 5, 2024 16.15 16.26 15.77 15.77 15.77 69,584
Apr 4, 2024 17.48 17.48 15.50 16.11 16.11 199,132
Apr 3, 2024 15.85 17.86 15.58 17.59 17.59 331,213
Apr 2, 2024 16.00 16.07 15.28 15.96 15.96 77,782
Apr 1, 2024 15.96 16.23 15.58 16.11 16.11 99,132
Mar 28, 2024 16.34 16.34 15.24 15.73 15.73 149,368
Mar 27, 2024 16.23 16.53 16.11 16.34 16.34 77,961
Mar 26, 2024 16.72 16.99 16.07 16.30 16.30 102,834
Mar 25, 2024 16.11 16.91 15.85 16.26 16.26 145,489
Mar 22, 2024 15.66 15.85 14.90 15.85 15.85 173,929
Mar 21, 2024 15.96 16.15 15.20 15.50 15.50 154,726
Mar 20, 2024 17.10 17.10 15.12 15.96 15.96 326,797
Mar 19, 2024 17.10 17.10 16.42 16.83 16.83 145,792
Mar 18, 2024 17.48 17.52 16.15 17.10 17.10 216,634
Mar 15, 2024 16.57 17.86 16.34 17.48 17.48 363,116
Mar 14, 2024 17.10 18.05 15.96 16.30 16.30 360,818
Mar 13, 2024 19.76 19.84 15.24 15.96 15.96 1,197,703
Mar 12, 2024 14.33 16.99 14.33 16.72 16.72 339,526
Mar 11, 2024 14.82 15.20 14.25 15.16 15.16 138,087
Mar 8, 2024 14.21 15.31 13.98 14.86 14.86 248,079
Mar 7, 2024 12.16 14.06 12.12 13.98 13.98 258,918
Mar 6, 2024 12.16 12.27 11.70 12.12 12.12 75,511
Mar 5, 2024 12.54 12.54 11.89 12.16 12.16 79,187
Mar 4, 2024 12.73 13.26 12.05 12.54 12.54 105,105
Mar 1, 2024 13.00 13.53 12.65 12.73 12.73 105,479
Feb 29, 2024 13.19 13.41 13.00 13.22 13.22 58,374
Feb 28, 2024 13.07 13.87 12.92 13.22 13.22 73,421
Feb 27, 2024 13.30 13.34 12.81 13.22 13.22 81,050
Feb 26, 2024 14.14 14.14 13.11 13.30 13.30 75,808
Feb 23, 2024 15.20 15.20 13.49 14.25 14.25 80,613
Feb 22, 2024 14.59 15.12 14.44 15.12 15.12 94,255
Feb 21, 2024 14.06 14.55 13.76 14.55 14.55 80,308
Feb 20, 2024 13.07 14.06 12.84 14.06 14.06 115,705
Feb 16, 2024 12.92 13.11 12.54 12.81 12.81 46,592
Feb 15, 2024 13.19 13.19 12.20 12.92 12.92 75,708
Feb 14, 2024 13.49 13.49 12.58 13.19 13.19 71,108
Feb 13, 2024 13.49 13.64 12.84 13.64 13.64 60,534
Feb 12, 2024 12.92 13.57 12.73 13.57 13.57 91,592
Feb 9, 2024 12.62 12.88 12.20 12.24 12.24 60,076
Feb 8, 2024 11.40 12.62 11.13 12.62 12.62 125,392
Feb 7, 2024 12.73 12.73 10.75 11.40 11.40 244,818
Feb 6, 2024 13.07 13.11 11.89 12.54 12.54 166,650
Feb 5, 2024 13.11 13.49 12.54 13.07 13.07 85,416
Feb 2, 2024 13.87 14.21 13.07 13.41 13.41 106,695
Feb 1, 2024 13.91 14.17 13.60 13.83 13.83 73,747
Jan 31, 2024 14.06 14.44 13.83 14.44 14.44 42,758
Jan 30, 2024 14.10 14.29 13.87 14.10 14.10 51,895
Jan 29, 2024 14.10 14.44 13.45 14.29 14.29 67,711
Jan 26, 2024 13.68 14.06 13.30 14.06 14.06 54,366
Jan 25, 2024 13.87 14.25 12.92 13.76 13.76 112,058
Jan 24, 2024 14.44 14.63 12.92 13.98 13.98 167,855
Jan 23, 2024 14.44 14.78 14.29 14.48 14.48 80,597
Jan 22, 2024 14.02 14.44 13.72 14.44 14.44 76,976
Jan 19, 2024 14.44 14.82 13.11 13.91 13.91 109,758
Jan 18, 2024 14.78 14.97 12.84 13.68 13.68 132,295
Jan 17, 2024 14.59 15.20 14.06 14.48 14.48 78,024
Jan 16, 2024 15.20 15.20 14.48 14.48 14.48 84,058
Jan 12, 2024 15.96 16.00 14.52 15.39 15.39 159,653
Jan 11, 2024 16.72 17.10 15.81 15.96 15.96 82,174
Jan 10, 2024 15.58 16.91 15.58 16.91 16.91 162,853
Jan 9, 2024 15.05 15.58 14.67 15.58 15.58 115,097
Jan 8, 2024 15.20 15.39 14.44 14.90 14.90 123,068
Jan 5, 2024 15.20 15.77 15.20 15.39 15.39 62,413
Jan 4, 2024 14.71 15.20 14.59 15.20 15.20 75,984
Jan 3, 2024 15.20 15.20 14.59 14.59 14.59 74,021
Jan 2, 2024 15.58 15.77 14.86 15.20 15.20 75,721
Dec 29, 2023 15.31 15.58 14.82 15.58 15.58 46,247
Dec 28, 2023 15.31 15.39 15.09 15.35 15.35 44,255
Dec 27, 2023 15.58 15.58 15.01 15.54 15.54 48,997
Dec 26, 2023 15.88 15.88 15.24 15.47 15.47 44,203
Dec 22, 2023 14.67 15.58 14.59 15.58 15.58 96,847
Dec 21, 2023 15.01 15.20 14.36 14.59 14.59 46,558
Dec 20, 2023 15.20 15.39 14.44 14.82 14.82 112,745
Dec 19, 2023 15.31 15.62 15.01 15.20 15.20 72,226
Dec 18, 2023 15.77 16.34 15.24 15.62 15.62 72,318
Dec 15, 2023 15.77 16.34 15.05 16.07 16.07 100,139
Dec 14, 2023 15.01 15.77 14.78 15.77 15.77 87,468
Dec 13, 2023 15.12 15.50 14.82 14.86 14.86 110,603
Dec 12, 2023 14.90 15.58 14.82 15.24 15.24 68,371
Dec 11, 2023 15.92 16.11 14.82 15.31 15.31 111,582
Dec 8, 2023 15.58 15.92 15.24 15.73 15.73 74,574
Dec 7, 2023 16.00 16.30 15.20 15.77 15.77 77,621
Dec 6, 2023 16.07 16.45 15.58 16.34 16.34 63,676
Dec 5, 2023 16.72 16.80 15.35 16.53 16.53 147,768
Dec 4, 2023 17.10 17.29 16.38 16.99 16.99 96,482
Dec 1, 2023 16.95 17.48 16.42 17.48 17.48 115,139
Nov 30, 2023 18.62 18.62 16.49 17.10 17.10 196,763
Nov 29, 2023 19.76 20.25 17.67 18.20 18.20 173,789
Nov 28, 2023 18.73 21.66 18.43 19.30 19.30 163,239
Nov 27, 2023 17.86 18.66 17.71 18.43 18.43 120,539
Nov 24, 2023 17.48 17.86 17.48 17.56 17.56 33,647
Nov 22, 2023 17.59 17.78 17.06 17.48 17.48 61,366
Nov 21, 2023 17.48 17.86 17.14 17.75 17.75 62,800
Nov 20, 2023 17.44 17.48 16.91 17.18 17.18 73,929
Nov 17, 2023 16.72 17.14 16.38 17.10 17.10 92,216
Nov 16, 2023 17.18 18.05 16.53 17.06 17.06 102,984
Nov 15, 2023 17.52 17.82 16.72 17.29 17.29 67,921
Nov 14, 2023 17.90 18.24 16.34 17.48 17.48 136,684
Nov 13, 2023 17.33 18.58 16.34 17.94 17.94 145,018
Nov 10, 2023 16.83 17.48 15.16 16.26 16.26 349,187
Nov 9, 2023 18.96 19.76 18.81 19.19 19.19 71,868
Nov 8, 2023 20.52 20.60 19.08 19.61 19.61 82,287
Nov 7, 2023 21.58 21.62 20.25 20.75 20.75 73,255
Nov 6, 2023 21.24 22.31 19.84 21.66 21.66 100,745

Related Tickers