Cybin, Inc. HELP
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$11,70-0,21 (-%1,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |