Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cybin Inc. Common Shares (NY:CYBN)

5.680 -0.170 (-2.91%)
Streaming Delayed Price Updated: 10:16 AM EST, Nov 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2025 6.020 6.050 5.813 5.850 569,905 -0.08(-1.35%)
Nov 19, 2025 6.030 6.300 5.710 5.930 805,603 -0.09(-1.50%)
Nov 18, 2025 6.000 6.160 5.890 6.020 548,490 -0.05(-0.82%)
Nov 17, 2025 5.900 6.180 5.860 6.070 458,647 +0.14(+2.36%)
Nov 14, 2025 5.830 6.072 5.830 5.930 461,835 -0.01(-0.17%)
Nov 13, 2025 6.250 6.430 5.850 5.940 1,136,062 -0.52(-8.05%)
Nov 12, 2025 6.490 6.540 6.250 6.460 600,871 +0.11(+1.73%)
Nov 11, 2025 6.330 6.410 6.100 6.350 677,809 -0.01(-0.16%)
Nov 10, 2025 6.140 6.370 5.990 6.360 924,769 +0.38(+6.35%)
Nov 07, 2025 6.000 6.032 5.860 5.980 488,547 -0.09(-1.48%)
Nov 06, 2025 5.950 6.150 5.820 6.070 879,996 +0.12(+2.02%)
Nov 05, 2025 6.200 6.210 5.870 5.950 1,604,205 -0.22(-3.57%)
Nov 04, 2025 6.580 6.830 6.170 6.170 976,703 -0.56(-8.32%)
Nov 03, 2025 7.400 7.438 6.480 6.730 1,457,114 -0.53(-7.30%)
Oct 31, 2025 7.200 7.450 7.150 7.260 644,989 +0.08(+1.11%)
Oct 30, 2025 7.490 7.540 7.120 7.180 777,925 -0.30(-4.01%)
Oct 29, 2025 7.210 7.480 6.860 7.480 1,652,639 +0.33(+4.62%)
Oct 28, 2025 7.600 8.000 6.960 7.150 6,904,563 +0.64(+9.83%)
Oct 27, 2025 6.250 6.650 6.228 6.510 965,170 +0.34(+5.51%)
Oct 24, 2025 6.050 6.300 6.000 6.170 470,993 +0.17(+2.83%)
Oct 23, 2025 5.820 6.100 5.820 6.000 336,075 +0.19(+3.27%)
Oct 22, 2025 6.060 6.120 5.710 5.810 544,286 -0.24(-3.97%)
Oct 21, 2025 6.300 6.300 6.019 6.050 418,720 -0.21(-3.35%)
Oct 20, 2025 6.120 6.510 6.100 6.260 1,038,315 +0.23(+3.81%)
Oct 17, 2025 6.030 6.100 5.810 6.030 694,137 -0.07(-1.15%)
Oct 16, 2025 6.250 6.280 5.950 6.100 521,738 -0.10(-1.61%)
Oct 15, 2025 6.170 6.290 6.100 6.200 398,997 +0.06(+0.98%)
Oct 14, 2025 5.830 6.180 5.810 6.140 572,662 +0.29(+4.96%)
Oct 13, 2025 5.980 6.025 5.830 5.850 362,215 -0.17(-2.82%)
Oct 10, 2025 6.340 6.350 5.900 6.020 699,645 -0.25(-3.99%)
Oct 09, 2025 6.260 6.350 6.200 6.270 348,654 +0.01(+0.16%)
Oct 08, 2025 6.140 6.310 6.130 6.260 483,347 +0.19(+3.13%)
Oct 07, 2025 6.400 6.400 5.930 6.070 996,602 -0.36(-5.60%)
Oct 06, 2025 6.110 6.630 6.086 6.430 816,567 +0.35(+5.76%)
Oct 03, 2025 6.200 6.430 6.065 6.080 825,343 -0.13(-2.09%)
Oct 02, 2025 6.000 6.515 5.910 6.210 1,388,409 +0.23(+3.85%)
Oct 01, 2025 5.850 6.220 5.850 5.980 990,763 +0.09(+1.53%)
Sep 30, 2025 5.950 5.970 5.815 5.890 294,622 -0.10(-1.67%)
Sep 29, 2025 5.910 6.000 5.810 5.990 593,920 +0.13(+2.22%)
Sep 26, 2025 5.920 5.960 5.720 5.860 573,969 +0.00(+0.00%)
Sep 25, 2025 6.000 6.100 5.820 5.860 1,023,554 -0.18(-2.98%)
Sep 24, 2025 6.540 6.540 6.020 6.040 1,059,319 -0.38(-5.92%)
Sep 23, 2025 6.220 6.630 6.150 6.420 1,503,379 +0.37(+6.12%)
Sep 22, 2025 6.000 6.130 5.900 6.050 465,005 +0.05(+0.83%)
Sep 19, 2025 6.020 6.150 5.960 6.000 418,379 +0.00(+0.00%)
Sep 18, 2025 6.010 6.077 5.910 6.000 488,138 +0.00(+0.00%)
Sep 17, 2025 6.130 6.150 5.980 6.000 499,218 -0.04(-0.66%)
Sep 16, 2025 6.020 6.185 5.980 6.040 400,691 +0.03(+0.50%)
Sep 15, 2025 6.110 6.165 5.900 6.010 574,705 -0.08(-1.31%)
Sep 12, 2025 6.050 6.170 5.980 6.090 541,936 +0.08(+1.33%)
Sep 11, 2025 6.280 6.380 6.010 6.010 446,083 -0.27(-4.30%)
Sep 10, 2025 6.430 6.550 6.260 6.280 271,941 -0.15(-2.33%)
Sep 09, 2025 6.310 6.470 6.160 6.430 812,580 +0.16(+2.55%)
Sep 08, 2025 6.650 6.668 6.260 6.270 622,361 -0.46(-6.84%)
Sep 05, 2025 6.050 6.730 5.950 6.730 754,673 +0.75(+12.54%)
Sep 04, 2025 6.000 6.490 5.930 5.980 1,129,811 -0.03(-0.50%)
Sep 03, 2025 6.570 6.580 5.810 6.010 1,326,605 -0.23(-3.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.