Free Trial

Cybin (CYBN) Stock Chart & Stock Price History

Cybin logo
$5.60 -0.37 (-6.12%)
As of 12:53 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Cybin Stock Price Performance

5 Day
Performance
-11.31%
1 Month
Performance
-20.11%
3 Month
Performance
-40.99%
6 Month
Performance
-35.57%
Year-To-Date
Performance
-32.43%
1 Year
Performance
+1,341.35%
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, April, 4, 2025

Remove Ads

Cybin Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/31/2025$6.72$6.34
-5.65%
$6.64$6.20269,681 shs$136.16 million
03/28/2025$7.02$6.72
-4.27%
$7.09$6.65190,867 shs$144.33 million
03/27/2025$7.01$7.02
+0.14%
$7.08$6.85150,334 shs$150.77 million
03/26/2025$7.21$7.01
-2.77%
$7.30$6.90180,279 shs$150.55 million
03/25/2025$7.38$7.21
-2.30%
$7.44$7.15135,994 shs$154.85 million
03/24/2025$7.31$7.38
+0.96%
$7.54$7.25139,195 shs$158.50 million
03/21/2025$7.37$7.31
-0.81%
$7.36$7.16115,169 shs$157.00 million
03/20/2025$7.52$7.37
-1.99%
$7.60$7.2897,283 shs$158.29 million
03/19/2025$7.49$7.52
+0.40%
$7.60$7.35153,615 shs$161.51 million
03/18/2025$7.65$7.49
-2.09%
$7.68$7.39108,832 shs$160.86 million
03/17/2025$7.57$7.65
+1.06%
$7.69$7.35130,510 shs$164.30 million
03/14/2025$7.30$7.57
+3.70%
$7.71$7.31184,213 shs$162.58 million
03/13/2025$7.34$7.30
-0.54%
$7.64$7.20216,864 shs$156.78 million
03/12/2025$7.15$7.34
+2.66%
$7.46$7.14222,271 shs$157.64 million
03/11/2025$7.33$7.15
-2.46%
$7.43$7.10133,285 shs$153.56 million
03/10/2025$7.29$7.33
+0.55%
$7.33$7.00220,908 shs$157.43 million
03/07/2025$7.46$7.29
-2.28%
$7.59$7.16180,498 shs$156.12 million
03/06/2025$7.81$7.46
-4.48%
$7.85$7.29139,418 shs$159.76 million
03/05/2025$7.46$7.81
+4.69%
$8.00$7.50136,816 shs$167.26 million
03/04/2025$7.30$7.46
+2.19%
$7.65$6.81292,283 shs$159.76 million
03/03/2025$8.16$7.30
-10.54%
$8.47$7.28286,705 shs$155.91 million

This page (NYSE:CYBN) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners