Get the Stockscreener App
0.35
0.57%
-0.002
Cybin Inc Stock (CYBN) Price History
The historical daily chart and data for Cybin Inc stock (CYBN), show that the latest closing stock price as of May 17, 2024, is $0.35.
- Cybin Inc all-time high stock price is $2.355, occurred on November 05, 2021.
- The lowest Cybin Inc stock price recorded was $0.21 on June 06, 2023. Since then, Cybin Inc's stock price has risen over 66.67% to $0.35 now.
- The 52-week high stock price for CYBN is $0.738, representing a 110.86% increase from the current share price, occurred on October 31, 2023.
- The 52-week low stock price for CYBN is $0.21, indicating a -40.00% decrease from the current share price, occurred on June 06, 2023.
- The closing price of Cybin Inc (CYBN) stock in the beginning of 2023 was $1.21. The stock closed the year at $0.2971, a loss of over -75.45% for the year.
The table below shows more information about CYBN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.3502 | $0.34 | $0.0102 | 2,100,438.0 | -0.57% |
| May 16, 2024 | $0.3526 | $0.34 | $0.0126 | 2,234,186.0 | +0.57% |
| May 15, 2024 | $0.35 | $0.335 | $0.015 | 2,822,585.0 | +2.40% |
| May 14, 2024 | $0.3487 | $0.332 | $0.0167 | 3,310,538.0 | -0.61% |
| May 13, 2024 | $0.3654 | $0.3303 | $0.0351 | 4,010,613.0 | -5.13% |
| May 10, 2024 | $0.38 | $0.3422 | $0.0378 | 4,436,678.0 | -3.02% |
| May 09, 2024 | $0.3738 | $0.363 | $0.0108 | 1,522,358.0 | +1.03% |
| May 08, 2024 | $0.373 | $0.362 | $0.011 | 1,476,818.0 | +0.27% |
| May 07, 2024 | $0.372 | $0.36 | $0.012 | 2,038,508.0 | +0.27% |
| May 06, 2024 | $0.3798 | $0.3562 | $0.0236 | 4,793,405.0 | +5.14% |
| May 03, 2024 | $0.3589 | $0.3451 | $0.0138 | 2,733,050.0 | +0.00% |
| May 02, 2024 | $0.3515 | $0.342 | $0.0095 | 1,575,017.0 | +0.00% |
| May 01, 2024 | $0.35 | $0.337 | $0.013 | 2,393,186.0 | +0.00% |
| Apr 30, 2024 | $0.3505 | $0.3372 | $0.0133 | 3,623,971.0 | +0.00% |
| Apr 29, 2024 | $0.3507 | $0.34 | $0.0107 | 2,721,255.0 | +0.00% |
| Apr 26, 2024 | $0.3519 | $0.341 | $0.0109 | 2,167,603.0 | +1.16% |
| Apr 25, 2024 | $0.3501 | $0.34 | $0.0101 | 2,913,102.0 | -2.54% |
| Apr 24, 2024 | $0.359 | $0.3372 | $0.0218 | 3,452,455.0 | +0.00% |
| Apr 23, 2024 | $0.3604 | $0.3513 | $0.0091 | 2,919,552.0 | -1.50% |
| Apr 22, 2024 | $0.38 | $0.355 | $0.025 | 2,254,288.0 | -1.99% |
| Apr 19, 2024 | $0.373 | $0.36 | $0.013 | 1,769,121.0 | -0.59% |
| Apr 18, 2024 | $0.3799 | $0.3616 | $0.0183 | 1,711,978.0 | -1.47% |
Cybin Inc Stock (CYBN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cybin Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CYBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cybin Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cybin Inc Stock (CYBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.38 | $0.3303 | $0.0497 | 37,547,818.0 | +0.00% |
| Apr, 2024 | $0.4699 | $0.3372 | $0.1327 | 86,854,147.0 | -15.36% |
| Mar, 2024 | $0.5224 | $0.3081 | $0.2143 | 178,558,587.0 | +18.82% |
| Feb, 2024 | $0.40 | $0.2831 | $0.1169 | 70,154,098.0 | -8.42% |
| Jan, 2024 | $0.45 | $0.3384 | $0.1116 | 74,772,778.0 | -7.32% |
Cybin Inc Stock (CYBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.46 | $0.3781 | $0.0819 | 61,414,866.0 | -8.91% |
| Nov, 2023 | $0.6561 | $0.3987 | $0.2574 | 89,898,052.0 | -30.43% |
| Oct, 2023 | $0.738 | $0.42 | $0.318 | 94,913,062.0 | +21.75% |
| Sep, 2023 | $0.715 | $0.30 | $0.415 | 144,581,172.0 | +71.14% |
| Aug, 2023 | $0.37 | $0.275 | $0.095 | 67,136,589.0 | -22.36% |
| Jul, 2023 | $0.53 | $0.3689 | $0.1611 | 53,491,881.0 | +5.79% |
| Jun, 2023 | $0.39 | $0.21 | $0.18 | 48,272,153.0 | +40.00% |
| May, 2023 | $0.3466 | $0.2552 | $0.0914 | 25,274,599.0 | -22.01% |
| Apr, 2023 | $0.4046 | $0.29 | $0.1146 | 18,254,801.0 | -10.08% |
| Mar, 2023 | $0.50 | $0.35 | $0.15 | 28,938,701.0 | -25.96% |
| Feb, 2023 | $0.60 | $0.385 | $0.215 | 35,754,753.0 | +34.02% |
| Jan, 2023 | $0.62 | $0.2971 | $0.3229 | 38,677,364.0 | +30.60% |
Cybin Inc Stock (CYBN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.3888 | $0.2649 | $0.1239 | 23,739,104.0 | -20.18% |
| Nov, 2022 | $0.4839 | $0.36 | $0.1239 | 19,969,300.0 | -17.64% |
| Oct, 2022 | $0.655 | $0.445 | $0.21 | 18,602,731.0 | -6.63% |
| Sep, 2022 | $1.14 | $0.47 | $0.67 | 25,585,300.0 | -56.40% |
| Aug, 2022 | $1.14 | $0.58 | $0.56 | 37,390,825.0 | +86.90% |
| Jul, 2022 | $0.65 | $0.50 | $0.15 | 11,680,600.0 | +6.05% |
| Jun, 2022 | $0.86 | $0.5301 | $0.3299 | 12,427,398.0 | -17.65% |
| May, 2022 | $0.71 | $0.3903 | $0.3197 | 14,743,850.0 | +18.06% |
| Apr, 2022 | $0.88 | $0.42 | $0.46 | 15,659,793.0 | -29.50% |
| Mar, 2022 | $0.95 | $0.70 | $0.25 | 14,441,487.0 | -9.14% |
| Feb, 2022 | $1.16 | $0.862 | $0.298 | 13,843,580.0 | -14.36% |
| Jan, 2022 | $1.22 | $0.82 | $0.40 | 19,852,847.0 | -12.50% |
0.77%
1.20%
Cap:
|
Volume (24h):