Get the Stockscreener App
7.0427
0.42%
-0.0173
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 August 18, 2025, is $7.0427.
- Cybin Inc all-time high stock price is $28.04, occurred on October 31, 2023.
- The lowest Cybin Inc stock price recorded was $0.1739 on September 05, 2024. Since then, Cybin Inc's stock price has risen over 3,950% to $7.0427 now.
- The 52-week high stock price for CYBN is $13.88, representing a 97.08% increase from the current share price, occurred on November 18, 2024.
- The 52-week low stock price for CYBN is $4.81, indicating a -31.70% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cybin Inc (CYBN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 18, 2025 | $7.19 | $7.01 | $0.1751 | 162,674.0 | -0.42% |
| Aug 15, 2025 | $7.23 | $6.99 | $0.24 | 428,004.0 | -1.53% |
| Aug 14, 2025 | $7.57 | $7.04 | $0.5257 | 469,139.0 | -5.66% |
| Aug 13, 2025 | $7.75 | $7.41 | $0.34 | 413,635.0 | -0.39% |
| Aug 12, 2025 | $7.68 | $7.22 | $0.4598 | 317,431.0 | +5.10% |
| Aug 11, 2025 | $7.59 | $7.26 | $0.33 | 227,892.0 | -2.55% |
| Aug 08, 2025 | $7.65 | $7.40 | $0.25 | 253,262.0 | -1.84% |
| Aug 07, 2025 | $7.64 | $7.40 | $0.2385 | 264,113.0 | +1.74% |
| Aug 06, 2025 | $7.66 | $7.37 | $0.285 | 236,573.0 | -1.45% |
| Aug 05, 2025 | $7.80 | $7.50 | $0.30 | 155,087.0 | -1.43% |
| Aug 04, 2025 | $7.75 | $7.41 | $0.3367 | 236,590.0 | +1.59% |
| Aug 01, 2025 | $7.69 | $7.31 | $0.3799 | 381,712.0 | -1.69% |
| Jul 31, 2025 | $7.81 | $7.36 | $0.447 | 404,772.0 | +5.34% |
| Jul 30, 2025 | $7.60 | $7.26 | $0.34 | 284,139.0 | -3.57% |
| Jul 29, 2025 | $7.91 | $7.44 | $0.4689 | 361,923.0 | -2.20% |
| Jul 28, 2025 | $7.99 | $7.74 | $0.245 | 276,967.0 | -3.13% |
| Jul 25, 2025 | $8.07 | $7.80 | $0.2699 | 256,326.0 | -0.62% |
| Jul 24, 2025 | $8.18 | $7.76 | $0.42 | 490,143.0 | +3.61% |
| Jul 23, 2025 | $7.82 | $7.71 | $0.1099 | 137,197.0 | +0.39% |
| Jul 22, 2025 | $8.11 | $7.55 | $0.56 | 500,735.0 | -3.74% |
| Jul 21, 2025 | $8.84 | $7.87 | $0.97 | 1,003,004.0 | -3.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $7.80 | $6.99 | $0.81 | 3,546,112.0 | -8.58% |
| Jul, 2025 | $9.83 | $7.26 | $2.57 | 10,687,017.0 | -8.34% |
| Jun, 2025 | $9.20 | $7.11 | $2.09 | 5,679,350.0 | +5.40% |
| May, 2025 | $8.50 | $6.05 | $2.45 | 6,705,882.0 | +18.45% |
| Apr, 2025 | $8.09 | $4.81 | $3.28 | 6,301,819.0 | +5.99% |
| Mar, 2025 | $8.47 | $6.20 | $2.27 | 3,423,169.0 | -22.30% |
| Feb, 2025 | $10.72 | $7.80 | $2.92 | 8,050,926.0 | -17.66% |
| Jan, 2025 | $10.73 | $8.62 | $2.11 | 3,905,572.0 | +12.36% |
Cybin Inc Stock (CYBN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.08 | $8.39 | $2.69 | 4,718,504.0 | -13.29% |
| Nov, 2024 | $13.88 | $9.16 | $4.72 | 12,920,641.0 | +3.49% |
| Oct, 2024 | $11.66 | $8.29 | $3.37 | 3,123,352.0 | +12.82% |
| Sep, 2024 | $10.63 | $6.50 | $4.13 | 5,443,884.4 | -8.26% |
| Aug, 2024 | $10.72 | $8.74 | $1.98 | 3,423,909.5 | -8.83% |
| Jul, 2024 | $12.77 | $9.40 | $3.36 | 2,619,210.4 | +3.21% |
| Jun, 2024 | $13.30 | $9.40 | $3.89 | 3,080,302.9 | -22.57% |
| May, 2024 | $14.44 | $12.55 | $1.89 | 1,405,896.5 | +0.00% |
| Apr, 2024 | $17.86 | $12.81 | $5.04 | 2,285,635.4 | -15.36% |
| Mar, 2024 | $19.85 | $11.71 | $8.14 | 4,698,910.2 | +18.82% |
| Feb, 2024 | $15.20 | $10.76 | $4.44 | 1,846,160.5 | -8.42% |
| Jan, 2024 | $17.10 | $12.86 | $4.24 | 1,967,704.7 | -7.32% |
Cybin Inc Stock (CYBN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.48 | $14.37 | $3.11 | 1,616,180.7 | -8.91% |
| Nov, 2023 | $24.93 | $15.15 | $9.78 | 2,365,738.2 | -30.43% |
| Oct, 2023 | $28.04 | $15.96 | $12.08 | 2,497,712.2 | +21.75% |
| Sep, 2023 | $27.17 | $11.40 | $15.77 | 3,804,767.7 | +71.14% |
| Aug, 2023 | $14.06 | $10.45 | $3.61 | 1,766,752.3 | -22.36% |
| Jul, 2023 | $20.14 | $14.02 | $6.12 | 1,407,681.1 | +5.79% |
| Jun, 2023 | $14.82 | $7.98 | $6.84 | 1,270,319.8 | +40.00% |
| May, 2023 | $13.17 | $9.70 | $3.47 | 665,121.0 | -22.01% |
| Apr, 2023 | $15.37 | $11.02 | $4.35 | 480,389.5 | -10.08% |
| Mar, 2023 | $19.00 | $13.30 | $5.70 | 761,544.8 | -25.96% |
| Feb, 2023 | $22.80 | $14.63 | $8.17 | 940,914.6 | +34.02% |
| Jan, 2023 | $23.56 | $11.29 | $12.27 | 1,017,825.4 | +30.60% |
0.14%
0.30%
Cap:
|
Volume (24h):