Get the Stockscreener App
6.18
2.49%
0.15
After Hours:
6.11
-0.07
-1.13%
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 November 28, 2025, is $6.18.
- 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 3,454% to $6.18 now.
- The 52-week high stock price for CYBN is $11.08, representing a 79.29% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for CYBN is $4.81, indicating a -22.17% 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $6.23 | $6.05 | $0.18 | 434,532.0 | +2.49% |
| Nov 26, 2025 | $6.18 | $5.92 | $0.26 | 540,917.0 | -2.27% |
| Nov 25, 2025 | $6.19 | $5.78 | $0.41 | 527,499.0 | +4.75% |
| Nov 24, 2025 | $5.95 | $5.61 | $0.34 | 364,878.0 | +5.37% |
| Nov 21, 2025 | $5.85 | $5.52 | $0.33 | 619,879.0 | -4.44% |
| Nov 20, 2025 | $6.05 | $5.81 | $0.2374 | 567,077.0 | -1.35% |
| Nov 19, 2025 | $6.30 | $5.71 | $0.59 | 805,440.0 | -1.50% |
| Nov 18, 2025 | $6.16 | $5.89 | $0.27 | 545,232.0 | -0.82% |
| Nov 17, 2025 | $6.18 | $5.86 | $0.32 | 457,349.0 | +2.36% |
| Nov 14, 2025 | $6.07 | $5.83 | $0.2421 | 461,582.0 | -0.17% |
| Nov 13, 2025 | $6.43 | $5.85 | $0.58 | 1,135,770.0 | -8.05% |
| Nov 12, 2025 | $6.54 | $6.25 | $0.29 | 598,811.0 | +1.73% |
| Nov 11, 2025 | $6.41 | $6.10 | $0.31 | 676,038.0 | -0.16% |
| Nov 10, 2025 | $6.37 | $5.99 | $0.38 | 924,042.0 | +6.35% |
| Nov 07, 2025 | $6.03 | $5.86 | $0.1716 | 485,483.0 | -1.48% |
| Nov 06, 2025 | $6.15 | $5.82 | $0.33 | 870,161.0 | +2.02% |
| Nov 05, 2025 | $6.21 | $5.87 | $0.34 | 1,594,832.0 | -3.57% |
| Nov 04, 2025 | $6.83 | $6.17 | $0.66 | 975,722.0 | -8.32% |
| Nov 03, 2025 | $7.44 | $6.48 | $0.9575 | 1,454,584.0 | -7.30% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.44 | $5.52 | $1.92 | 14,474,360.0 | -14.88% |
| Oct, 2025 | $8.00 | $5.71 | $2.29 | 22,785,818.0 | +23.26% |
| Sep, 2025 | $7.44 | $5.72 | $1.72 | 15,469,788.0 | -21.26% |
| Aug, 2025 | $7.88 | $6.36 | $1.52 | 7,755,448.0 | -2.73% |
| 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% |
0.45%
1.13%
Cap:
|
Volume (24h):