Cybin Inc Historical Data - CYBN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Cybin Inc (CYBN)
Cybin Inc (CYBN) Historical

Cybin Inc (CYBN)

10.75

0.08

(0.75%)

At close: March 04 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.1	-16.3424124514	12.85	12.85	10.14	9663	11.54306952	CS
4	-3.55	-24.8251748252	14.3	15.27	10.14	13740	13.12375793	CS
12	-4.2	-28.0936454849	14.95	15.55	10.14	10750	13.47381629	CS
26	-1.79	-14.2743221691	12.54	19.46	9.25	127146	11.00135811	CS
52	-7.3	-40.4432132964	18.05	27.36	9.25	244437	15.9235276	CS
156	-31.81	-74.7415413534	42.56	57	9.25	220290	21.36509852	CS
260	-58.79	-84.5412712108	69.54	152	9.25	279229	50.17133565	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741039200	10.67	-1.13	-9.58	12.14	12.14	10.67	5516
1740780000	11.8	-0.05	-0.42	12.1	12.1	11.7	8502
1740693600	11.85	0.02	0.17	11.85	12.3	11.81	4796
1740607200	11.83	0.34	2.96	12.07	12.5	11.69	8015
1740520800	11.49	-1.36	-10.58	12.85	12.85	11.15	21488
1740434400	12.85	-0.15	-1.15	13	13	12.33	13139
1740175200	13	-0.2	-1.52	13.38	13.53	12.9	9851
1740088800	13.2	-0.05	-0.38	13.47	13.47	13.2	2960
1740002400	13.25	0.15	1.15	13.4	13.4	12.95	13915
1739916000	13.1	-0.44	-3.25	13.7	14.23	13	12872
1739570400	13.54	-0.05	-0.37	13.75	14.9	13.3	27021
1739484000	13.59	0.29	2.18	13.45	13.92	13.15	16732
1739397600	13.3	-0.14	-1.04	13.35	13.67	13.05	5675
1739311200	13.44	-0.01	-0.07	13.45	13.5	13.28	9181
1739224800	13.45	0.65	5.08	13	13.45	12.75	4269
1738965600	12.8	-0.71	-5.26	13.7	13.75	12.8	18351
1738879200	13.51	-0.54	-3.84	14.05	14.2	13.25	16646
1738792800	14.05	0.1	0.72	14.31	14.8	13.8	33381
1738706400	13.95	-0.3	-2.11	14.3	15.27	13.9	28759
1738620000	14.25	-0.05	-0.35	14	14.5	13.92	21492
1738360800	14.3	-0.13	-0.90	14.5	14.5	14.25	19134
1738274400	14.43	0.28	1.98	14.51	14.65	14.15	7848
1738188000	14.15	0.2	1.43	14.1	14.4	14.1	7885
1738101600	13.95	0.15	1.09	14.28	14.39	13.94	6907
1738015200	13.8	-0.55	-3.83	14.2	14.2	13.55	5006
1737756000	14.35	-0.1	-0.69	14.6	14.6	14.3	4514
1737669600	14.45	0.15	1.05	14.58	14.9	14.3	6699
1737583200	14.3	0.65	4.76	14	14.35	13.6	6188
1737496800	13.65	0.35	2.63	13.3	13.65	12.99	6506
1737410400	13.3	0.1	0.76	13.2	14	13	4070
1737151200	13.2	0.29	2.25	12.94	13.45	12.9	8480
1737064800	12.91	-0.29	-2.20	13.2	13.2	12.8	7102
1736978400	13.2	0.48	3.77	12.85	13.37	12.85	9040
1736892000	12.72	0.16	1.27	12.84	12.9	12.45	10195
1736805600	12.56	-0.29	-2.26	12.9	12.96	12.55	7231
1736546400	12.85	-1	-7.22	13.84	13.84	12.75	18751
1736460000	13.85	0.15	1.09	13.75	13.85	13.65	1057
1736373600	13.7	-0.6	-4.20	14.3	14.4	13.5	17203
1736287200	14.3	-0.75	-4.98	15.55	15.55	14.3	8960
1736200800	15.05	0.44	3.01	14.6	15.32	14.5	5405
1735941600	14.61	1.11	8.22	13.7	14.9	13.7	10823
1735855200	13.5	0.8	6.30	12.97	13.68	12.85	4564
1735682400	12.7	-0.17	-1.32	12.75	13	12.55	13651
1735596000	12.87	-0.27	-2.05	12.96	13.1	12.25	13224
1735336800	13.14	-0.41	-3.03	13.4	13.46	13.05	7584
1735066800	13.55	-0.08	-0.59	13.6	13.65	13.32	4260
1734991200	13.63	-0.17	-1.23	14	14	13.5	6571
1734732000	13.8	0.48	3.60	13.35	13.8	13.25	6351
1734645600	13.32	-0.13	-0.97	13.5	13.6	13.25	7952
1734559200	13.45	-0.1	-0.74	13.65	13.8	13.35	10858
1734472800	13.55	-0.46	-3.28	14.01	14.01	13.4	11180
1734386400	14.01	0.07	0.50	14.47	14.47	13.99	6329
1734127200	13.94	-0.26	-1.83	14.3	14.3	13.6	7711
1734040800	14.2	-0.45	-3.07	14.65	14.65	13.88	15109
1733954400	14.65	0.15	1.03	14.68	14.68	14.2	12239
1733868000	14.5	-0.2	-1.36	14.95	15	14.4	12856
1733781600	14.7	-0.55	-3.61	15.39	15.39	14.63	12761
1733522400	15.25	0.4	2.69	15.12	15.25	14.8	15412
1733436180	14.85	0.12	0.81	14.7	14.9	14.35	32322
1733349600	14.73	-0.12	-0.81	14.85	14.85	14.5	7614

Rendering Error

Algold Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions