Free Trial

Cybin (CYBN) Stock Chart & Stock Price History

Cybin logo
$10.12
+0.13 (+1.30%)
(As of 11/4/2024 ET)

Cybin Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+9.41%
3 Month
Performance
+3,718.87%
6 Month
Performance
+2,791.43%
Year-To-Date
Performance
+2,368.29%
1 Year
Performance
+1,599.41%
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 Tuesday, November, 5, 2024

Cybin Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$9.99$10.12
+1.30%
$10.15$9.8560,391 shs$202.32 million
11/01/2024$10.03$9.99
-0.40%
$10.20$9.8045,074 shs$199.72 million
10/31/2024$9.91$10.03
+1.21%
$10.03$9.7086,485 shs$200.52 million
10/30/2024$10.50$9.91
-5.62%
$10.50$9.62143,284 shs$198.12 million
10/29/2024$10.67$10.50
-1.59%
$10.96$10.3481,265 shs$209.92 million
10/28/2024$10.41$10.67
+2.50%
$10.67$10.15101,642 shs$4.38 billion
10/25/2024$10.74$10.41
-3.07%
$10.80$10.2688,896 shs$4.28 billion
10/24/2024$10.93$10.74
-1.74%
$10.89$10.51116,394 shs$4.41 billion
10/23/2024$11.37$10.93
-3.87%
$11.28$10.72137,686 shs$4.49 billion
10/22/2024$10.92$11.37
+4.12%
$11.37$10.80110,249 shs$4.67 billion
10/21/2024$11.41$10.92
-4.29%
$11.66$10.52201,506 shs$4.49 billion
10/18/2024$10.45$11.42
+9.23%
$11.59$10.30251,861 shs$4.69 billion
10/17/2024$10.58$10.45
-1.23%
$10.75$10.24153,459 shs$4.29 billion
10/16/2024$9.70$10.58
+9.07%
$10.58$9.57383,051 shs$4.35 billion
10/15/2024$9.82$9.70
-1.22%
$9.73$9.54120,766 shs$3.99 billion
10/14/2024$9.78$9.82
+0.41%
$9.84$9.30111,505 shs$4.03 billion
10/11/2024$9.62$9.78
+1.66%
$9.80$9.54158,951 shs$4.02 billion
10/10/2024$9.08$9.62
+5.95%
$9.73$9.11135,405 shs$3.95 billion
10/09/2024$9.13$9.08
-0.55%
$9.14$8.9176,030 shs$3.73 billion
10/08/2024$8.97$9.13
+1.78%
$9.20$8.9749,905 shs$3.75 billion
10/07/2024$9.25$8.97
-3.03%
$9.35$8.8692,949 shs$3.69 billion
10/04/2024$8.84$9.25
+4.64%
$9.50$8.7591,530 shs$3.80 billion
10/03/2024$8.90$8.84
-0.67%
$8.95$8.6079,286 shs$3.63 billion
10/02/2024$8.82$8.90
+0.96%
$9.26$8.29188,126 shs$3.66 billion
10/01/2024$8.88$8.82
-0.68%
$9.10$8.70163,392 shs$3.62 billion
09/30/2024$9.60$8.88
-7.55%
$9.69$8.80455,431 shs$3.65 billion
09/27/2024$9.88$9.60
-2.83%
$9.75$9.20329,471 shs$3.94 billion
09/26/2024$10.34$9.88
-4.45%
$10.35$9.42323,067 shs$4.06 billion
09/25/2024$9.99$10.34
+3.50%
$10.62$9.90798,853 shs$4.25 billion
09/24/2024$9.63$9.99
+3.74%
$10.63$9.52479,107 shs$4.10 billion
09/23/2024$9.18$9.63
+4.90%
$9.63$8.93272,661 shs$3.96 billion
09/20/2024$8.54$9.18
+7.49%
$9.60$8.42723,610 shs$3.77 billion
09/19/2024$0.20$8.54
+4,148.76%
$8.55$6.50570,897 shs$3.51 billion
09/18/2024$0.20$0.20
+0.55%
$0.20$0.193.53 million shs$82.58 million
09/17/2024$0.20$0.20
-0.05%
$0.21$0.203.19 million shs$82.13 million
09/16/2024$0.20$0.20$0.20$0.192.85 million shs$82.17 million
09/13/2024$0.20$0.20
-0.45%
$0.20$0.202.87 million shs$82.17 million
09/12/2024$0.21$0.20
-2.90%
$0.21$0.184.77 million shs$82.54 million
09/11/2024$0.21$0.21
-1.38%
$0.21$0.194.17 million shs$85.01 million
09/10/2024$0.21$0.21
+1.84%
$0.21$0.189.13 million shs$86.20 million
Unveiled: NVIDIA’s "Secret Royalty" Program (Ad)

Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?

Click Here to learn how to get in now >>>
09/09/2024$0.21$0.21
-2.00%
$0.21$0.204.56 million shs$84.64 million
09/06/2024$0.22$0.21
-3.36%
$0.22$0.213.70 million shs$86.36 million
09/05/2024$0.23$0.22
-6.97%
$0.23$0.1710.04 million shs$89.36 million
09/04/2024$0.24$0.23
-3.03%
$0.24$0.234.01 million shs$96.06 million
09/03/2024$0.26$0.24
-5.45%
$0.26$0.243.64 million shs$99.06 million
09/02/2024$0.26$0.26$0.27$0.256.51 million shs$104.77 million
08/30/2024$0.26$0.26
-0.47%
$0.27$0.256.46 million shs$104.77 million
08/29/2024$0.26$0.26
-3.06%
$0.26$0.2412.88 million shs$105.26 million
08/28/2024$0.27$0.26
-0.64%
$0.27$0.2322.97 million shs$108.59 million
08/27/2024$0.27$0.27
-0.23%
$0.27$0.262.95 million shs$109.29 million
08/26/2024$0.27$0.27
-0.52%
$0.27$0.264.02 million shs$109.53 million
08/23/2024$0.27$0.27
+0.64%
$0.27$0.273.66 million shs$110.52 million
08/22/2024$0.26$0.27
+1.06%
$0.27$0.263.07 million shs$109.82 million
08/21/2024$0.26$0.26
+0.19%
$0.27$0.264.19 million shs$108.67 million
08/20/2024$0.27$0.26
-0.38%
$0.27$0.255.04 million shs$108.47 million
08/19/2024$0.26$0.27
+0.38%
$0.27$0.256.08 million shs$108.88 million
08/16/2024$0.26$0.26
-0.23%
$0.26$0.258.82 million shs$108.47 million
08/15/2024$0.26$0.26
+0.80%
$0.26$0.255.08 million shs$108.71 million
08/14/2024$0.26$0.26
-0.87%
$0.26$0.254.71 million shs$107.85 million
08/13/2024$0.26$0.26
+0.11%
$0.27$0.255.94 million shs$108.79 million
08/12/2024$0.26$0.26
-0.08%
$0.26$0.255.17 million shs$108.67 million
08/09/2024$0.27$0.26
-0.49%
$0.27$0.262.42 million shs$108.75 million
08/08/2024$0.26$0.27
+2.27%
$0.27$0.252.79 million shs$109.29 million
08/07/2024$0.26$0.26
-1.25%
$0.27$0.256.36 million shs$106.86 million
08/06/2024$0.27$0.26
-0.60%
$0.26$0.262.81 million shs$108.22 million
08/05/2024$0.27$0.27
-1.85%
$0.27$0.247.70 million shs$108.88 million


This page (OTCMKTS:CYBN) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners