5 DAY PERFORMANCE
+46.09%
1 MONTH PERFORMANCE
+13.78%
3 MONTH PERFORMANCE
+6.08%
6 MONTH PERFORMANCE
+39.58%
YEAR-TO-DATE PERFORMANCE
+20.75%
1 YEAR PERFORMANCE
-36.30%
Cybin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.28 | $7.34 (0.82%) | $7.46 | $7.14 | 221,272 | $142.60 M |
| 03/11/2025 | $7.28 | $7.15 (-1.79%) | $7.43 | $7.10 | 133,640 | $139.48 M |
| 03/10/2025 | $7.16 | $7.33 (2.37%) | $7.33 | $7.00 | 221,140 | $142.99 M |
| 03/07/2025 | $7.48 | $7.29 (-2.54%) | $7.59 | $7.16 | 181,300 | $142.21 M |
| 03/06/2025 | $7.58 | $7.46 (-1.58%) | $7.85 | $7.29 | 140,000 | $145.52 M |
| 03/05/2025 | $7.55 | $7.81 (3.44%) | $8.00 | $7.50 | 137,700 | $152.35 M |
| 03/04/2025 | $7.22 | $7.46 (3.32%) | $7.65 | $6.81 | 295,200 | $145.52 M |
| 03/03/2025 | $8.23 | $7.30 (-11.3%) | $8.47 | $7.28 | 286,970 | $142.40 M |
| 02/28/2025 | $8.23 | $8.16 (-0.85%) | $8.43 | $8.09 | 155,500 | $159.18 M |
| 02/27/2025 | $8.36 | $8.30 (-0.72%) | $8.55 | $8.16 | 180,029 | $161.91 M |
| 02/26/2025 | $8.38 | $8.26 (-1.43%) | $8.78 | $8.13 | 326,873 | $161.13 M |
| 02/25/2025 | $8.87 | $8.00 (-9.81%) | $9.02 | $7.80 | 1.12 M | $156.06 M |
| 02/24/2025 | $9.07 | $9.01 (-0.66%) | $9.16 | $8.55 | 397,839 | $175.76 M |
| 02/21/2025 | $9.34 | $9.09 (-2.68%) | $9.57 | $9.01 | 284,500 | $177.32 M |
| 02/20/2025 | $9.28 | $9.33 (0.54%) | $9.49 | $9.22 | 205,059 | $182.00 M |
| 02/19/2025 | $9.50 | $9.32 (-1.89%) | $9.55 | $9.08 | 345,858 | $181.81 M |
| 02/18/2025 | $9.59 | $9.29 (-3.13%) | $10.07 | $9.10 | 503,500 | $181.22 M |
| 02/14/2025 | $9.71 | $9.53 (-1.85%) | $10.59 | $9.36 | 806,777 | $185.90 M |
| 02/13/2025 | $9.24 | $9.47 (2.49%) | $9.78 | $9.24 | 407,600 | $184.73 M |
| 02/12/2025 | $9.38 | $9.36 (-0.21%) | $9.57 | $9.14 | 178,149 | $182.59 M |
| 02/11/2025 | $9.36 | $9.39 (0.32%) | $9.45 | $9.22 | 165,402 | $183.17 M |
| 02/10/2025 | $9.00 | $9.37 (4.11%) | $9.43 | $8.83 | 214,312 | $182.78 M |
| 02/07/2025 | $9.40 | $9.00 (-4.26%) | $9.63 | $8.90 | 337,548 | $175.56 M |
| 02/06/2025 | $9.94 | $9.41 (-5.33%) | $9.98 | $9.20 | 457,300 | $183.56 M |
| 02/05/2025 | $9.95 | $9.88 (-0.7%) | $10.41 | $9.51 | 843,849 | $192.73 M |
| 02/04/2025 | $10.00 | $9.83 (-1.7%) | $10.72 | $9.61 | 881,733 | $191.75 M |
| 02/03/2025 | $9.70 | $9.84 (1.44%) | $10.08 | $9.58 | 272,000 | $191.95 M |
| 01/31/2025 | $10.04 | $9.91 (-1.29%) | $10.23 | $9.78 | 172,810 | $193.31 M |
| 01/30/2025 | $9.99 | $9.98 (-0.1%) | $10.23 | $9.71 | 220,400 | $194.68 M |
| 01/29/2025 | $9.78 | $9.86 (0.82%) | $10.10 | $9.70 | 178,796 | $192.34 M |
| 01/28/2025 | $9.69 | $9.77 (0.83%) | $10.00 | $9.60 | 167,086 | $190.58 M |
| 01/27/2025 | $9.88 | $9.59 (-2.94%) | $9.90 | $9.35 | 181,000 | $187.07 M |
| 01/24/2025 | $10.19 | $10.03 (-1.57%) | $10.26 | $9.90 | 185,042 | $195.66 M |
| 01/23/2025 | $10.05 | $10.19 (1.39%) | $10.40 | $9.82 | 267,500 | $198.78 M |
| 01/22/2025 | $9.66 | $10.01 (3.62%) | $10.01 | $9.38 | 152,134 | $195.27 M |
| 01/21/2025 | $9.23 | $9.62 (4.23%) | $9.62 | $8.96 | 299,146 | $187.66 M |
| 01/17/2025 | $9.05 | $9.13 (0.88%) | $9.37 | $8.90 | 167,616 | $178.10 M |
| 01/16/2025 | $9.17 | $8.93 (-2.62%) | $9.24 | $8.83 | 110,263 | $174.20 M |
| 01/15/2025 | $8.90 | $9.22 (3.6%) | $9.41 | $8.90 | 212,161 | $179.85 M |
| 01/14/2025 | $8.92 | $8.83 (-1.01%) | $8.98 | $8.63 | 128,926 | $172.25 M |
| 01/13/2025 | $8.89 | $8.90 (0.11%) | $9.08 | $8.63 | 168,700 | $173.61 M |
| 01/10/2025 | $9.50 | $8.89 (-6.42%) | $9.56 | $8.82 | 215,365 | $173.42 M |
| 01/08/2025 | $9.85 | $9.56 (-2.94%) | $9.98 | $9.33 | 184,600 | $186.49 M |
| 01/07/2025 | $10.70 | $10.03 (-6.26%) | $10.73 | $9.86 | 252,308 | $195.66 M |
| 01/06/2025 | $10.28 | $10.65 (3.6%) | $10.65 | $10.13 | 206,200 | $207.75 M |
| 01/03/2025 | $9.41 | $10.10 (7.33%) | $10.30 | $9.41 | 228,300 | $197.02 M |
| 01/02/2025 | $8.87 | $9.41 (6.09%) | $9.44 | $8.87 | 228,201 | $183.56 M |
| 12/31/2024 | $8.95 | $8.82 (-1.45%) | $9.12 | $8.65 | 211,572 | $172.05 M |
| 12/30/2024 | $9.01 | $9.00 (-0.11%) | $9.15 | $8.39 | 375,885 | $175.56 M |
| 12/27/2024 | $9.06 | $9.15 (0.99%) | $9.50 | $8.98 | 195,374 | $178.49 M |
| 12/26/2024 | $9.50 | $9.06 (-4.63%) | $9.62 | $8.97 | 247,000 | $176.73 M |
| 12/24/2024 | $9.50 | $9.53 (0.32%) | $9.53 | $9.35 | 105,124 | $185.90 M |
| 12/23/2024 | $9.61 | $9.54 (-0.73%) | $9.63 | $9.36 | 164,295 | $186.10 M |
| 12/20/2024 | $9.28 | $9.61 (3.56%) | $9.67 | $9.11 | 393,947 | $187.46 M |
| 12/19/2024 | $9.38 | $9.32 (-0.64%) | $9.60 | $9.16 | 224,309 | $181.81 M |
| 12/18/2024 | $9.45 | $9.46 (0.11%) | $9.69 | $9.20 | 240,613 | $184.54 M |
| 12/17/2024 | $9.89 | $9.47 (-4.25%) | $9.95 | $9.33 | 190,992 | $184.73 M |
| 12/16/2024 | $9.74 | $9.91 (1.75%) | $10.06 | $9.74 | 148,608 | $193.31 M |
| 12/13/2024 | $10.02 | $9.78 (-2.4%) | $10.04 | $9.50 | 234,627 | $190.78 M |
| 12/12/2024 | $10.06 | $10.04 (-0.2%) | $10.30 | $9.71 | 242,100 | $195.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
