Get the Stockscreener App
10.15
0.30%
0.03
After Hours:
10.02
-0.13
-1.28%
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 05, 2024, is $10.15.
- 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 5,737% to $10.15 now.
- The 52-week high stock price for CYBN is $22.31, representing a 119.84% increase from the current share price, occurred on November 06, 2023.
- The 52-week low stock price for CYBN is $6.50, indicating a -35.96% decrease from the current share price, occurred on September 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $10.18 | $9.94 | $0.2431 | 57,342.0 | +0.30% |
| Nov 04, 2024 | $10.15 | $9.85 | $0.3045 | 60,379.0 | +1.30% |
| Nov 01, 2024 | $10.20 | $9.80 | $0.40 | 45,125.0 | -0.40% |
| Oct 31, 2024 | $10.03 | $9.70 | $0.33 | 86,470.0 | +1.21% |
| Oct 30, 2024 | $10.50 | $9.62 | $0.8791 | 142,285.0 | -5.62% |
| Oct 29, 2024 | $10.96 | $10.34 | $0.62 | 82,407.0 | -1.59% |
| Oct 28, 2024 | $10.67 | $10.15 | $0.52 | 101,642.0 | +2.50% |
| Oct 25, 2024 | $10.80 | $10.26 | $0.54 | 88,980.0 | -3.07% |
| Oct 24, 2024 | $10.89 | $10.51 | $0.3799 | 116,253.0 | -1.74% |
| Oct 23, 2024 | $11.28 | $10.72 | $0.56 | 136,193.0 | -3.87% |
| Oct 22, 2024 | $11.37 | $10.80 | $0.57 | 110,203.0 | +4.12% |
| Oct 21, 2024 | $11.66 | $10.52 | $1.14 | 201,579.0 | -4.29% |
| Oct 18, 2024 | $11.59 | $10.30 | $1.29 | 251,612.0 | +9.19% |
| Oct 17, 2024 | $10.75 | $10.24 | $0.51 | 153,457.0 | -1.23% |
| Oct 16, 2024 | $10.58 | $9.57 | $1.01 | 385,801.0 | +9.30% |
| Oct 15, 2024 | $9.73 | $9.54 | $0.1889 | 120,402.0 | -1.43% |
| Oct 14, 2024 | $9.84 | $9.30 | $0.5424 | 112,007.0 | +0.41% |
| Oct 11, 2024 | $9.80 | $9.54 | $0.26 | 158,954.0 | +1.45% |
| Oct 10, 2024 | $9.76 | $9.11 | $0.6501 | 135,300.0 | +5.93% |
| Oct 09, 2024 | $9.14 | $8.91 | $0.23 | 74,598.0 | -0.33% |
| Oct 08, 2024 | $9.20 | $8.97 | $0.23 | 50,287.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $10.20 | $9.80 | $0.40 | 220,188.0 | +1.20% |
| 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% |
Cybin Inc Stock (CYBN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.77 | $10.07 | $4.71 | 624,713.3 | -20.18% |
| Nov, 2022 | $18.39 | $13.68 | $4.71 | 525,507.9 | -17.64% |
| Oct, 2022 | $24.89 | $16.91 | $7.98 | 489,545.6 | -6.63% |
| Sep, 2022 | $43.32 | $17.86 | $25.46 | 673,297.4 | -56.40% |
| Aug, 2022 | $43.32 | $22.04 | $21.28 | 983,969.1 | +86.90% |
| Jul, 2022 | $24.70 | $19.00 | $5.70 | 307,384.2 | +6.05% |
| Jun, 2022 | $32.68 | $20.14 | $12.54 | 327,036.8 | -17.65% |
| May, 2022 | $26.98 | $14.83 | $12.15 | 387,996.1 | +18.06% |
| Apr, 2022 | $33.44 | $15.96 | $17.48 | 412,099.8 | -29.50% |
| Mar, 2022 | $36.10 | $26.60 | $9.50 | 380,039.1 | -9.14% |
| Feb, 2022 | $44.08 | $32.76 | $11.32 | 364,304.7 | -14.36% |
| Jan, 2022 | $46.36 | $31.16 | $15.20 | 522,443.3 | -12.50% |
2.02%
0.47%
Cap:
|
Volume (24h):