Free Trial

Cybin (CYBN) Stock Chart & Stock Price History

Cybin logo
$6.62 -0.10 (-1.49%)
As of 05/1/2025 04:10 PM Eastern

Cybin Stock Price Performance

5 Day
Performance
-5.29%
1 Month
Performance
+5.75%
3 Month
Performance
-33.20%
6 Month
Performance
-33.73%
Year-To-Date
Performance
-24.94%
1 Year
Performance
+1,791.43%
Receive CYBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cybin and its competitors with MarketBeat's FREE daily newsletter.

CYBN Stock Chart for Friday, May, 2, 2025

Cybin Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$6.72$6.62
-1.49%
$7.02$6.55209,042 shs$142.18 million
04/30/2025$6.81$6.72
-1.32%
$7.11$6.50290,397 shs$144.33 million
04/29/2025$6.87$6.81
-0.87%
$7.04$6.70124,441 shs$146.26 million
04/28/2025$6.99$6.87
-1.72%
$7.11$6.71122,092 shs$147.55 million
04/25/2025$7.06$6.99
-0.99%
$7.20$6.91145,994 shs$150.12 million
04/24/2025$6.92$7.06
+2.02%
$7.26$6.92189,129 shs$151.63 million
04/23/2025$7.05$6.92
-1.84%
$7.54$6.83252,304 shs$148.62 million
04/22/2025$7.29$7.05
-3.29%
$7.45$6.90218,949 shs$151.41 million
04/21/2025$7.35$7.29
-0.82%
$7.85$7.12292,821 shs$156.57 million
04/18/2025$7.35$7.35$7.84$7.18421,728 shs$157.86 million
04/17/2025$7.45$7.35
-1.34%
$7.84$7.18421,728 shs$157.86 million
04/16/2025$7.70$7.45
-3.25%
$7.89$7.20234,956 shs$160.00 million
04/15/2025$7.70$7.70$8.09$7.51450,513 shs$165.37 million
04/14/2025$6.80$7.70
+13.24%
$7.96$7.12656,338 shs$165.37 million
04/11/2025$5.74$6.80
+18.47%
$6.85$5.80560,075 shs$146.04 million
04/10/2025$5.42$5.74
+5.90%
$5.83$5.04436,987 shs$123.28 million
04/09/2025$5.00$5.42
+8.40%
$5.50$4.84225,473 shs$116.41 million
04/09/2025$5.00$5.42
+8.40%
$5.50$4.84225,473 shs$116.41 million
04/08/2025$5.15$5.00
-2.91%
$5.49$4.90273,309 shs$107.39 million
04/08/2025$5.15$5.00
-2.91%
$5.49$4.90273,309 shs$107.39 million
04/07/2025$5.69$5.15
-9.49%
$5.50$4.81318,619 shs$110.61 million
04/04/2025$5.96$5.69
-4.53%
$5.84$5.50324,037 shs$122.20 million
04/03/2025$6.26$5.96
-4.79%
$6.20$5.89186,783 shs$128.00 million
04/02/2025$5.91$6.26
+5.92%
$6.43$5.73292,228 shs$134.45 million
04/01/2025$6.34$5.91
-6.78%
$6.37$5.81352,533 shs$126.93 million

This page (OTCMKTS:CYBN) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners