Advertisement
Advertisement
U.S. Markets open in 5 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Cybin Inc. (CYBN)

NYSE American - NYSE American Delayed Price. Currency in USD
0.4095-0.0205 (-4.77%)
At close: 04:00PM EST
0.4200 +0.01 (+2.56%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 20220.43400.43400.40500.41000.4100550,900
Nov 25, 20220.43000.44000.41800.43000.4300341,900
Nov 23, 20220.43000.43500.40600.43000.4300822,800
Nov 22, 20220.41400.42900.41000.41900.4190561,900
Nov 21, 20220.44000.44800.40000.40000.40001,148,500
Nov 18, 20220.44000.45000.43100.43500.4350411,400
Nov 17, 20220.44100.45400.43000.43800.4380449,700
Nov 16, 20220.46700.46900.44000.44100.4410543,800
Nov 15, 20220.46900.47600.45600.46700.4670790,000
Nov 14, 20220.46000.46900.44100.45700.4570908,800
Nov 11, 20220.43500.46100.42800.46000.46001,344,600
Nov 10, 20220.42700.48000.42000.43600.43601,729,000
Nov 09, 20220.45000.47000.42000.44200.44201,174,000
Nov 08, 20220.45000.48000.43800.46000.46001,010,200
Nov 07, 20220.45800.45800.40000.45500.45501,162,600
Nov 04, 20220.47500.47600.43000.45800.45801,072,600
Nov 03, 20220.45700.48000.44600.46800.4680637,500
Nov 02, 20220.47400.48000.44000.46000.4600680,700
Nov 01, 20220.47000.48400.45000.46500.46501,006,900
Oct 31, 20220.48000.48800.44500.45200.4520905,700
Oct 28, 20220.47000.50000.46000.47000.47001,024,000
Oct 27, 20220.47800.49000.46000.47200.47201,003,700
Oct 26, 20220.45000.48000.45000.46700.46701,081,500
Oct 25, 20220.47700.50000.46000.47800.4780850,100
Oct 24, 20220.50000.51000.45700.47700.4770958,100
Oct 21, 20220.51300.53600.46800.49000.4900852,700
Oct 20, 20220.53000.55600.47600.49900.4990974,700
Oct 19, 20220.53600.59000.49000.52700.52701,307,600
Oct 18, 20220.57500.59000.53300.54300.5430818,800
Oct 17, 20220.58000.61000.53500.55100.5510926,700
Oct 14, 20220.58200.61000.55000.57200.5720635,900
Oct 13, 20220.58800.62000.55200.60000.60001,068,600
Oct 12, 20220.60000.64700.58200.61100.6110607,200
Oct 11, 20220.64000.64800.59100.60000.6000640,100
Oct 10, 20220.59000.65500.59000.64000.6400631,100
Oct 07, 20220.64300.64800.59000.60100.6010657,800
Oct 06, 20220.64000.65000.60600.64000.6400660,500
Oct 05, 20220.62000.65000.57100.63100.6310708,600
Oct 04, 20220.63000.63000.58400.62300.6230840,700
Oct 03, 20220.48400.58300.48400.58300.58301,441,800
Sep 30, 20220.47800.50000.47000.48400.4840599,800
Sep 29, 20220.50000.51100.47000.48000.4800928,100
Sep 28, 20220.53700.54400.48300.49700.49701,368,900
Sep 27, 20220.56000.56000.50200.51700.51701,335,500
Sep 26, 20220.53200.56700.49900.51600.51601,198,000
Sep 23, 20220.61900.63600.52500.54500.54501,424,400
Sep 22, 20220.62200.65000.61000.61100.6110648,600
Sep 21, 20220.65000.68900.61200.62500.62501,066,600
Sep 20, 20220.68800.70500.63500.66900.66901,521,100
Sep 19, 20220.63000.67500.62000.65200.65201,159,200
Sep 16, 20220.68000.68000.61000.62100.62101,890,900
Sep 15, 20220.72100.73000.66000.68400.68401,522,400
Sep 14, 20220.74000.77500.67000.72400.72401,459,200
Sep 13, 20220.81400.84000.74000.75500.75501,051,300
Sep 12, 20220.85900.90000.78500.82100.82101,344,100
Sep 09, 20220.91000.96000.82000.83800.83801,776,500
Sep 08, 20220.95001.00000.86700.91000.91001,006,800
Sep 07, 20220.98001.03000.93600.93600.9360887,300
Sep 06, 20221.03001.11000.94000.96900.96901,440,800
Sep 02, 20221.06001.11001.01001.06001.0600828,300
Sep 01, 20221.14001.14001.01001.03001.03001,121,800
Aug 31, 20221.11001.14001.08001.11001.11001,347,000
Aug 30, 20221.04001.09000.98001.09001.09001,512,300
Aug 29, 20221.01001.06000.98801.06001.06001,242,600
Aug 26, 20220.99001.05000.96001.01001.01002,211,000
Aug 25, 20220.95001.03000.87000.96500.96501,855,900
Aug 24, 20220.82000.89000.81000.87000.87001,463,300
Aug 23, 20220.83900.87900.80000.82700.8270939,400
Aug 22, 20220.85300.87000.78000.81400.81401,309,900
Aug 19, 20220.92001.06000.87000.88000.88003,912,800
Aug 18, 20220.81200.94500.80000.89900.89904,677,000
Aug 17, 20220.81000.84000.77800.79000.79002,698,300
Aug 16, 20220.77000.80000.72000.77400.7740678,200
Aug 15, 20220.80000.84500.75000.75900.7590990,500
Aug 12, 20220.86000.90000.77000.80000.80001,670,000
Aug 11, 20220.88000.89000.83000.85700.85701,105,300
Aug 10, 20220.82000.85000.79000.85000.85001,303,400
Aug 09, 20220.83000.84700.74000.79000.79001,002,900
Aug 08, 20220.76700.87800.71200.71500.71502,305,400
Aug 05, 20220.63900.73000.63900.71900.71901,615,800
Aug 04, 20220.63700.67000.61000.62000.6200734,600
Aug 03, 20220.62300.65000.58000.62200.6220742,400
Aug 02, 20220.63000.68000.58000.61000.61001,059,400
Aug 01, 20220.61000.69900.59500.62000.62001,021,400
Jul 29, 20220.58100.60500.57000.59400.5940826,300
Jul 28, 20220.54000.58800.53600.56800.5680803,500
Jul 27, 20220.55000.57000.50200.54000.5400651,500
Jul 26, 20220.56600.62000.50000.54000.54001,338,900
Jul 25, 20220.58000.59000.54900.56000.5600627,500
Jul 22, 20220.58300.60000.53300.56400.5640612,800
Jul 21, 20220.60000.61000.56000.58300.5830632,900
Jul 20, 20220.58000.60700.57000.59000.59001,045,500
Jul 19, 20220.60000.61000.56000.57000.5700607,900
Jul 18, 20220.60000.61400.57500.59000.5900625,700
Jul 15, 20220.60500.64200.58100.60100.6010661,000
Jul 14, 20220.60000.61000.56000.60300.6030423,500
Jul 13, 20220.60000.61000.57100.60000.6000289,600
Jul 12, 20220.57500.58000.55500.57300.5730359,400
Jul 11, 20220.64000.64000.57900.57900.5790400,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement