10.19
price down icon9.27%   -0.97
 
loading

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 21, 2024, is $10.19.
  • 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 5,760% to $10.19 now.
  • The 52-week high stock price for CYBN is $21.66, representing a 112.56% increase from the current share price, occurred on November 28, 2023.
  • The 52-week low stock price for CYBN is $6.50, indicating a -36.21% 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $11.39 $9.95 $1.44 859,168.0 -8.92%
Nov 20, 2024 $11.48 $10.93 $0.55 322,890.0 +1.45%
Nov 19, 2024 $12.00 $10.80 $1.20 929,923.0 +3.77%
Nov 18, 2024 $13.88 $10.36 $3.52 2,964,979.0 -8.62%
Nov 15, 2024 $12.95 $11.30 $1.65 2,146,194.0 +5.45%
Nov 14, 2024 $11.47 $10.54 $0.935 642,055.0 +4.76%
Nov 13, 2024 $12.13 $10.26 $1.88 491,720.0 -10.26%
Nov 12, 2024 $12.28 $11.40 $0.88 307,517.0 -2.50%
Nov 11, 2024 $12.80 $10.86 $1.94 632,220.0 +11.32%
Nov 08, 2024 $12.00 $10.51 $1.49 529,939.0 -5.44%
Nov 07, 2024 $11.52 $10.00 $1.52 395,005.0 +14.69%
Nov 06, 2024 $10.80 $9.89 $0.9088 267,936.0 -2.07%
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%

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 $13.88 $9.80 $4.08 10,652,392.0 +1.35%
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%
$18.98
price up icon 1.80%
$70.68
price down icon 0.42%
$38.38
price up icon 3.49%
$369.83
price up icon 1.48%
$196.58
price up icon 0.88%
$102.64
price up icon 0.27%
Cap:     |  Volume (24h):