Get the Stockscreener App
8.16
1.69%
-0.14
After Hours:
8.02
-0.14
-1.72%
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 February 28, 2025, is $8.16.
- 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 4,592% to $8.16 now.
- The 52-week high stock price for CYBN is $19.85, representing a 143.27% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for CYBN is $6.50, indicating a -20.34% decrease from the current share price, occurred on September 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $8.43 | $8.09 | $0.34 | 152,419.0 | -1.69% |
| Feb 27, 2025 | $8.55 | $8.16 | $0.3897 | 179,300.0 | +0.48% |
| Feb 26, 2025 | $8.78 | $8.13 | $0.6499 | 326,098.0 | +3.25% |
| Feb 25, 2025 | $9.02 | $7.80 | $1.22 | 1,116,650.0 | -11.21% |
| Feb 24, 2025 | $9.16 | $8.55 | $0.61 | 396,497.0 | -0.88% |
| Feb 21, 2025 | $9.57 | $9.01 | $0.56 | 282,467.0 | -2.57% |
| Feb 20, 2025 | $9.49 | $9.22 | $0.27 | 202,922.0 | +0.11% |
| Feb 19, 2025 | $9.55 | $9.08 | $0.47 | 344,830.0 | +0.32% |
| Feb 18, 2025 | $10.07 | $9.10 | $0.97 | 500,718.0 | -2.52% |
| Feb 14, 2025 | $10.59 | $9.36 | $1.23 | 806,029.0 | +0.63% |
| Feb 13, 2025 | $9.78 | $9.24 | $0.54 | 406,900.0 | +1.18% |
| Feb 12, 2025 | $9.57 | $9.14 | $0.4356 | 176,687.0 | -0.32% |
| Feb 11, 2025 | $9.45 | $9.22 | $0.23 | 165,326.0 | +0.21% |
| Feb 10, 2025 | $9.43 | $8.83 | $0.60 | 212,487.0 | +4.11% |
| Feb 07, 2025 | $9.63 | $8.90 | $0.73 | 335,693.0 | -4.36% |
| Feb 06, 2025 | $9.98 | $9.20 | $0.78 | 456,314.0 | -4.76% |
| Feb 05, 2025 | $10.41 | $9.51 | $0.90 | 843,038.0 | +0.51% |
| Feb 04, 2025 | $10.72 | $9.61 | $1.11 | 877,764.0 | -0.10% |
| Feb 03, 2025 | $10.08 | $9.58 | $0.50 | 268,787.0 | -0.71% |
| Jan 31, 2025 | $10.23 | $9.78 | $0.45 | 170,959.0 | -0.70% |
| Jan 30, 2025 | $10.23 | $9.71 | $0.52 | 219,397.0 | +1.22% |
| Jan 29, 2025 | $10.10 | $9.70 | $0.40 | 178,519.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $10.72 | $7.80 | $2.92 | 8,203,345.0 | -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% |
0.22%
0.81%
Cap:
|
Volume (24h):