Cybin, Inc. HELP
NASDAQ · United States · Health Technology
$11.70-0.21 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.70 | -1.76% | $12.30 | $12.30 | $11.52 | 1.41M |
| 2026-10-01 | $11.91 | -3.09% | $12.32 | $12.48 | $11.63 | 1.33M |
| 2026-09-30 | $12.29 | -3.23% | $12.70 | $12.90 | $12.22 | 822.70K |
| 2026-09-29 | $12.70 | +0.87% | $12.60 | $12.97 | $12.44 | 967.30K |
| 2026-09-28 | $12.59 | -0.16% | $12.50 | $12.78 | $12.09 | 985.90K |
| 2026-09-25 | $12.61 | +0.16% | $12.76 | $12.86 | $12.54 | 805.60K |
| 2026-09-24 | $12.59 | -3.30% | $12.80 | $12.88 | $12.28 | 1.46M |
| 2026-09-23 | $13.02 | -5.03% | $13.60 | $13.61 | $12.81 | 1.85M |
| 2026-09-22 | $13.71 | +0.37% | $14.01 | $14.24 | $13.40 | 2.42M |
| 2026-09-21 | $13.66 | +10.43% | $12.65 | $14.05 | $12.65 | 2.87M |
| 2026-09-18 | $12.37 | -11.77% | $15.15 | $15.15 | $12.10 | 5.67M |
| 2026-09-17 | $14.02 | +4.08% | $13.68 | $14.17 | $13.12 | 3.34M |
| 2026-09-16 | $13.47 | +2.67% | $13.30 | $13.69 | $13.16 | 927.80K |
| 2026-09-15 | $13.12 | -3.60% | $13.62 | $13.64 | $12.99 | 1.19M |
| 2026-09-14 | $13.61 | +4.93% | $12.87 | $13.72 | $12.77 | 1.62M |
| 2026-09-11 | $12.97 | +1.01% | $13.27 | $13.52 | $12.61 | 1.15M |
| 2026-09-10 | $12.84 | -6.14% | $13.76 | $13.92 | $12.78 | 1.75M |
| 2026-09-09 | $13.68 | +10.41% | $12.31 | $13.88 | $12.18 | 1.74M |
| 2026-09-08 | $12.39 | +1.39% | $12.20 | $12.73 | $11.92 | 1.63M |
| 2026-09-04 | $12.22 | +3.82% | $11.81 | $12.26 | $11.44 | 1.02M |
| 2026-09-03 | $11.77 | -1.51% | $11.98 | $12.01 | $11.39 | 820.70K |
| 2026-09-02 | $11.95 | +3.02% | $11.54 | $12.04 | $11.42 | 2.12M |
| 2026-09-01 | $11.60 | -1.36% | $11.76 | $12.16 | $11.50 | 1.14M |
| 2026-08-31 | $11.76 | -3.45% | $11.97 | $12.19 | $11.26 | 1.48M |
| 2026-08-28 | $12.18 | -8.01% | $13.31 | $13.31 | $12.13 | 1.45M |
| 2026-08-27 | $13.24 | -2.86% | $13.70 | $13.84 | $13.11 | 857.20K |
| 2026-08-26 | $13.63 | -2.54% | $14.19 | $14.28 | $13.59 | 1.56M |
| 2026-08-25 | $13.98 | +7.41% | $13.16 | $14.35 | $13.04 | 3.00M |
| 2026-08-24 | $13.02 | +3.42% | $12.70 | $13.24 | $11.94 | 1.86M |
| 2026-08-21 | $12.59 | +0.96% | $12.58 | $12.95 | $12.47 | 2.16M |
| 2026-08-20 | $12.47 | +5.86% | $12.08 | $12.72 | $12.02 | 1.82M |
| 2026-08-19 | $11.78 | +0.94% | $11.88 | $12.05 | $11.62 | 734.60K |
| 2026-08-18 | $11.67 | +0.86% | $11.56 | $11.77 | $11.17 | 994.10K |
| 2026-08-17 | $11.57 | -3.50% | $11.92 | $12.05 | $11.50 | 1.30M |
| 2026-08-14 | $11.99 | +4.72% | $11.55 | $12.02 | $11.11 | 1.52M |
| 2026-08-13 | $11.45 | -0.35% | $11.62 | $11.95 | $11.38 | 1.94M |
| 2026-08-12 | $11.49 | +13.88% | $10.76 | $11.57 | $10.71 | 3.24M |
| 2026-08-11 | $10.09 | +0.80% | $10.10 | $10.35 | $9.92 | 988.00K |
| 2026-08-10 | $10.01 | -13.78% | $11.48 | $11.60 | $9.84 | 3.13M |
| 2026-08-07 | $11.61 | +4.59% | $11.21 | $11.62 | $11.05 | 1.74M |
| 2026-08-06 | $11.10 | +5.41% | $10.57 | $11.48 | $10.52 | 3.62M |
| 2026-08-05 | $10.53 | +13.47% | $9.31 | $10.60 | $9.24 | 2.81M |
| 2026-08-04 | $9.28 | +15.14% | $8.21 | $9.40 | $8.09 | 3.63M |
| 2026-08-03 | $8.06 | +3.07% | $7.90 | $8.14 | $7.51 | 1.20M |
| 2026-07-31 | $7.82 | -3.93% | $8.13 | $8.13 | $7.78 | 687.10K |
| 2026-07-30 | $8.14 | +2.91% | $7.97 | $8.19 | $7.88 | 861.60K |
| 2026-07-29 | $7.91 | +4.08% | $7.58 | $8.23 | $7.40 | 1.82M |
| 2026-07-28 | $7.60 | -1.30% | $7.55 | $7.66 | $7.34 | 860.80K |
| 2026-07-27 | $7.70 | +1.05% | $7.82 | $8.04 | $7.67 | 1.01M |
| 2026-07-24 | $7.62 | -1.42% | $7.79 | $7.88 | $7.35 | 1.23M |
| 2026-07-23 | $7.73 | -1.15% | $7.78 | $8.16 | $7.67 | 990.50K |
| 2026-07-22 | $7.82 | -3.46% | $7.99 | $8.16 | $7.63 | 2.05M |
| 2026-07-21 | $8.10 | +13.92% | $7.40 | $8.45 | $7.32 | 5.63M |
| 2026-07-20 | $7.11 | -1.93% | $7.20 | $7.40 | $7.08 | 1.30M |
| 2026-07-17 | $7.25 | +2.98% | $7.05 | $7.38 | $6.77 | 3.11M |
| 2026-07-16 | $7.04 | +8.14% | $6.93 | $7.48 | $6.91 | 3.78M |
| 2026-07-15 | $6.51 | -2.54% | $6.77 | $6.78 | $6.40 | 766.20K |
| 2026-07-14 | $6.68 | -0.30% | $6.51 | $6.80 | $6.45 | 709.20K |
| 2026-07-13 | $6.70 | -2.47% | $6.85 | $7.11 | $6.50 | 2.07M |
| 2026-07-10 | $6.87 | +3.62% | $6.60 | $6.97 | $6.38 | 1.53M |
| 2026-07-09 | $6.63 | +6.42% | $6.16 | $6.73 | $6.05 | 1.90M |
| 2026-07-08 | $6.23 | +3.32% | $5.91 | $6.25 | $5.80 | 1.07M |
| 2026-07-07 | $6.03 | +2.38% | $5.83 | $6.15 | $5.77 | 868.40K |
| 2026-07-06 | $5.89 | -5.61% | $6.24 | $6.28 | $5.87 | 770.00K |
| 2026-07-02 | $6.24 | -0.64% | $6.23 | $6.51 | $6.16 | 909.80K |
| 2026-07-01 | $6.28 | -4.99% | $6.54 | $6.63 | $6.26 | 1.10M |
| 2026-06-30 | $6.61 | -3.92% | $6.88 | $7.06 | $6.57 | 1.43M |
| 2026-06-29 | $6.88 | +6.17% | $6.66 | $6.90 | $6.55 | 1.76M |
| 2026-06-26 | $6.48 | +7.64% | $5.90 | $6.60 | $5.88 | 2.92M |
| 2026-06-25 | $6.02 | +18.27% | $5.14 | $6.34 | $5.12 | 7.13M |
| 2026-06-24 | $5.09 | +4.95% | $5.20 | $5.40 | $4.96 | 3.21M |
| 2026-06-23 | $4.85 | 0.00% | $4.80 | $5.05 | $4.75 | 466.80K |
| 2026-06-22 | $4.85 | +3.85% | $4.84 | $5.10 | $4.80 | 746.30K |
| 2026-06-18 | $4.67 | +1.97% | $4.62 | $4.76 | $4.45 | 456.00K |
| 2026-06-17 | $4.58 | +6.76% | $4.31 | $4.63 | $4.24 | 728.60K |
| 2026-06-16 | $4.29 | +0.94% | $4.21 | $4.30 | $4.08 | 516.50K |
| 2026-06-15 | $4.25 | -1.16% | $4.40 | $4.57 | $4.21 | 612.50K |
| 2026-06-12 | $4.30 | +6.17% | $4.05 | $4.36 | $4.01 | 519.10K |
| 2026-06-11 | $4.05 | +4.65% | $3.94 | $4.12 | $3.89 | 543.50K |
| 2026-06-10 | $3.87 | -1.28% | $3.90 | $4.05 | $3.85 | 403.50K |
| 2026-06-09 | $3.92 | -2.24% | $4.07 | $4.18 | $3.76 | 816.30K |
| 2026-06-08 | $4.01 | -3.37% | $4.16 | $4.26 | $4.00 | 426.50K |
| 2026-06-05 | $4.15 | -6.32% | $4.45 | $4.50 | $4.07 | 829.90K |
| 2026-06-04 | $4.43 | +3.02% | $4.32 | $4.55 | $4.32 | 504.20K |
| 2026-06-03 | $4.30 | -5.49% | $4.57 | $4.57 | $4.30 | 517.00K |
| 2026-06-02 | $4.55 | -2.99% | $4.72 | $4.75 | $4.53 | 779.90K |
| 2026-06-01 | $4.69 | +3.08% | $4.51 | $4.72 | $4.39 | 680.10K |
| 2026-05-29 | $4.55 | +1.34% | $4.49 | $4.58 | $4.40 | 384.80K |
| 2026-05-28 | $4.49 | +1.35% | $4.39 | $4.50 | $4.33 | 324.90K |
| 2026-05-27 | $4.43 | 0.00% | $4.42 | $4.55 | $4.40 | 688.50K |