Get the Stockscreener App
5.69
4.53%
-0.27
After Hours:
5.55
-0.14
-2.46%
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 April 04, 2025, is $5.69.
- 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 3,172% to $5.69 now.
- The 52-week high stock price for CYBN is $16.55, representing a 190.84% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for CYBN is $5.50, indicating a -3.34% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $5.84 | $5.50 | $0.34 | 323,737.0 | -4.53% |
| Apr 03, 2025 | $6.20 | $5.89 | $0.31 | 186,782.0 | -4.79% |
| Apr 02, 2025 | $6.43 | $5.73 | $0.70 | 292,223.0 | +5.92% |
| Apr 01, 2025 | $6.37 | $5.81 | $0.56 | 351,617.0 | -6.78% |
| Mar 31, 2025 | $6.64 | $6.20 | $0.4392 | 269,481.0 | -5.65% |
| Mar 28, 2025 | $7.09 | $6.65 | $0.4395 | 190,740.0 | -4.27% |
| Mar 27, 2025 | $7.08 | $6.85 | $0.23 | 150,306.0 | +0.14% |
| Mar 26, 2025 | $7.30 | $6.90 | $0.40 | 179,930.0 | -2.77% |
| Mar 25, 2025 | $7.44 | $7.15 | $0.29 | 135,864.0 | -2.30% |
| Mar 24, 2025 | $7.54 | $7.25 | $0.285 | 139,171.0 | +0.96% |
| Mar 21, 2025 | $7.36 | $7.16 | $0.20 | 114,749.0 | -0.81% |
| Mar 20, 2025 | $7.60 | $7.28 | $0.32 | 97,273.0 | -1.99% |
| Mar 19, 2025 | $7.60 | $7.34 | $0.255 | 153,172.0 | +0.40% |
| Mar 18, 2025 | $7.68 | $7.39 | $0.29 | 108,832.0 | -2.09% |
| Mar 17, 2025 | $7.69 | $7.35 | $0.34 | 130,404.0 | +1.06% |
| Mar 14, 2025 | $7.71 | $7.31 | $0.40 | 182,634.0 | +3.70% |
| Mar 13, 2025 | $7.64 | $7.20 | $0.44 | 216,827.0 | -0.54% |
| Mar 12, 2025 | $7.46 | $7.14 | $0.3198 | 222,266.0 | +2.66% |
| Mar 11, 2025 | $7.43 | $7.10 | $0.33 | 133,262.0 | -2.46% |
| Mar 10, 2025 | $7.33 | $7.00 | $0.33 | 220,825.0 | +0.55% |
| Mar 07, 2025 | $7.59 | $7.16 | $0.4272 | 180,350.0 | -2.28% |
| Mar 06, 2025 | $7.85 | $7.29 | $0.56 | 139,249.0 | -4.48% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $6.43 | $5.50 | $0.93 | 1,478,096.0 | -10.25% |
| 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% |
3.01%
Cap:
|
Volume (24h):