5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-32.25%
YEAR-TO-DATE PERFORMANCE
-31.18%
1 YEAR PERFORMANCE
-41.18%
Cybin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $5.79 | $5.97 (3.11%) | $6.01 | $5.70 | 801.55 K | $144.51 M |
| 12/09/2025 | $5.91 | $5.75 (-2.71%) | $6.02 | $5.74 | 435.30 K | $139.18 M |
| 12/08/2025 | $6.05 | $5.91 (-2.31%) | $6.06 | $5.61 | 704.00 K | $143.06 M |
| 12/05/2025 | $6.00 | $5.99 (-0.17%) | $6.20 | $5.97 | 412.86 K | $144.99 M |
| 12/04/2025 | $5.70 | $5.95 (4.39%) | $6.00 | $5.64 | 644.90 K | $144.02 M |
| 12/03/2025 | $5.82 | $5.63 (-3.26%) | $5.85 | $5.60 | 773.10 K | $136.28 M |
| 12/02/2025 | $6.00 | $5.51 (-8.17%) | $6.04 | $5.50 | 996.81 K | $133.37 M |
| 12/01/2025 | $6.10 | $6.00 (-1.64%) | $6.20 | $5.93 | 481.00 K | $145.24 M |
| 11/28/2025 | $6.05 | $6.18 (2.15%) | $6.23 | $6.05 | 434.63 K | $138.44 M |
| 11/26/2025 | $6.18 | $6.03 (-2.43%) | $6.18 | $5.92 | 541.06 K | $135.08 M |
| 11/25/2025 | $5.87 | $6.17 (5.11%) | $6.19 | $5.78 | 544.60 K | $138.22 M |
| 11/24/2025 | $5.66 | $5.89 (4.06%) | $5.95 | $5.61 | 365.33 K | $131.94 M |
| 11/21/2025 | $5.85 | $5.59 (-4.44%) | $5.85 | $5.52 | 621.80 K | $125.22 M |
| 11/20/2025 | $6.02 | $5.85 (-2.82%) | $6.05 | $5.81 | 570.03 K | $131.05 M |
| 11/19/2025 | $6.03 | $5.93 (-1.66%) | $6.30 | $5.71 | 807.30 K | $132.84 M |
| 11/18/2025 | $6.00 | $6.02 (0.33%) | $6.16 | $5.89 | 548.60 K | $134.86 M |
| 11/17/2025 | $5.90 | $6.07 (2.88%) | $6.18 | $5.86 | 458.79 K | $135.98 M |
| 11/14/2025 | $5.83 | $5.93 (1.72%) | $6.07 | $5.83 | 461.84 K | $132.84 M |
| 11/13/2025 | $6.25 | $5.94 (-4.96%) | $6.43 | $5.85 | 1.14 M | $133.06 M |
| 11/12/2025 | $6.49 | $6.46 (-0.46%) | $6.54 | $6.25 | 601.24 K | $144.71 M |
| 11/11/2025 | $6.33 | $6.35 (0.32%) | $6.41 | $6.10 | 678.50 K | $142.25 M |
| 11/10/2025 | $6.14 | $6.36 (3.58%) | $6.37 | $5.99 | 925.60 K | $142.47 M |
| 11/07/2025 | $6.00 | $5.98 (-0.33%) | $6.03 | $5.86 | 488.55 K | $133.96 M |
| 11/06/2025 | $5.95 | $6.07 (2.02%) | $6.15 | $5.82 | 880.22 K | $135.98 M |
| 11/05/2025 | $6.20 | $5.95 (-4.03%) | $6.21 | $5.87 | 1.60 M | $133.29 M |
| 11/04/2025 | $6.58 | $6.17 (-6.23%) | $6.83 | $6.17 | 982.60 K | $138.22 M |
| 11/03/2025 | $7.40 | $6.73 (-9.05%) | $7.44 | $6.48 | 1.46 M | $150.76 M |
| 10/31/2025 | $7.20 | $7.26 (0.83%) | $7.45 | $7.15 | 645.00 K | $162.63 M |
| 10/30/2025 | $7.49 | $7.18 (-4.14%) | $7.54 | $7.12 | 777.95 K | $160.84 M |
| 10/29/2025 | $7.21 | $7.48 (3.74%) | $7.61 | $6.86 | 1.65 M | $167.56 M |
| 10/28/2025 | $7.60 | $7.15 (-5.92%) | $8.00 | $6.96 | 6.91 M | $160.17 M |
| 10/27/2025 | $6.25 | $6.51 (4.16%) | $6.65 | $6.23 | 965.92 K | $145.83 M |
| 10/24/2025 | $6.05 | $6.17 (1.98%) | $6.30 | $6.00 | 470.99 K | $138.22 M |
| 10/23/2025 | $5.82 | $6.00 (3.09%) | $6.10 | $5.82 | 336.34 K | $134.41 M |
| 10/22/2025 | $6.06 | $5.81 (-4.13%) | $6.12 | $5.71 | 546.62 K | $130.15 M |
| 10/21/2025 | $6.30 | $6.05 (-3.97%) | $6.30 | $6.02 | 419.40 K | $135.53 M |
| 10/20/2025 | $6.12 | $6.26 (2.29%) | $6.51 | $6.10 | 1.04 M | $140.23 M |
| 10/17/2025 | $6.03 | $6.03 (0%) | $6.10 | $5.81 | 694.14 K | $135.08 M |
| 10/16/2025 | $6.25 | $6.10 (-2.4%) | $6.28 | $5.95 | 522.10 K | $136.65 M |
| 10/15/2025 | $6.17 | $6.20 (0.49%) | $6.29 | $6.10 | 399.30 K | $138.89 M |
| 10/14/2025 | $5.83 | $6.14 (5.32%) | $6.18 | $5.81 | 573.70 K | $137.54 M |
| 10/13/2025 | $5.98 | $5.85 (-2.17%) | $6.03 | $5.83 | 362.30 K | $131.05 M |
| 10/10/2025 | $6.34 | $6.02 (-5.05%) | $6.35 | $5.90 | 699.65 K | $134.86 M |
| 10/09/2025 | $6.26 | $6.27 (0.16%) | $6.35 | $6.20 | 348.68 K | $140.46 M |
| 10/08/2025 | $6.14 | $6.26 (1.95%) | $6.31 | $6.13 | 484.00 K | $140.23 M |
| 10/07/2025 | $6.40 | $6.07 (-5.16%) | $6.40 | $5.93 | 996.85 K | $135.98 M |
| 10/06/2025 | $6.11 | $6.43 (5.24%) | $6.63 | $6.09 | 816.64 K | $144.04 M |
| 10/03/2025 | $6.20 | $6.08 (-1.94%) | $6.43 | $6.07 | 825.34 K | $136.20 M |
| 10/02/2025 | $6.00 | $6.21 (3.5%) | $6.52 | $5.91 | 1.39 M | $139.11 M |
| 10/01/2025 | $5.85 | $5.98 (2.22%) | $6.22 | $5.85 | 992.82 K | $133.96 M |
| 09/30/2025 | $5.95 | $5.89 (-1.01%) | $5.97 | $5.81 | 295.04 K | $131.94 M |
| 09/29/2025 | $5.91 | $5.99 (1.35%) | $6.00 | $5.81 | 594.43 K | $134.18 M |
| 09/26/2025 | $5.92 | $5.86 (-1.01%) | $5.96 | $5.72 | 573.97 K | $131.27 M |
| 09/25/2025 | $6.00 | $5.86 (-2.33%) | $6.10 | $5.82 | 1.02 M | $131.27 M |
| 09/24/2025 | $6.54 | $6.04 (-7.65%) | $6.54 | $6.02 | 1.06 M | $135.30 M |
| 09/23/2025 | $6.22 | $6.42 (3.22%) | $6.63 | $6.15 | 1.51 M | $143.82 M |
| 09/22/2025 | $6.00 | $6.05 (0.83%) | $6.13 | $5.90 | 466.10 K | $135.53 M |
| 09/19/2025 | $6.02 | $6.00 (-0.33%) | $6.15 | $5.96 | 418.40 K | $134.41 M |
| 09/18/2025 | $6.01 | $6.00 (-0.17%) | $6.08 | $5.91 | 488.70 K | $134.41 M |
| 09/17/2025 | $6.13 | $6.00 (-2.12%) | $6.15 | $5.98 | 499.45 K | $134.41 M |
| 09/16/2025 | $6.02 | $6.04 (0.33%) | $6.19 | $5.98 | 401.30 K | $135.30 M |
| 09/15/2025 | $6.11 | $6.01 (-1.64%) | $6.16 | $5.90 | 574.90 K | $134.63 M |
| 09/12/2025 | $6.05 | $6.09 (0.66%) | $6.17 | $5.98 | 541.94 K | $136.42 M |
| 09/11/2025 | $6.28 | $6.01 (-4.3%) | $6.38 | $6.01 | 446.60 K | $134.63 M |
| 09/10/2025 | $6.43 | $6.28 (-2.33%) | $6.55 | $6.26 | 272.71 K | $140.68 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.
