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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cybin Inc. Common Shares (NY:CYBN)

6.600 +0.010 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	6.620	6.720	6.364	6.600	373,124	+0.01(+0.15%)
Aug 19, 2025	6.990	6.990	6.590	6.590	364,515	-0.33(-4.77%)
Aug 18, 2025	7.060	7.190	6.830	6.920	432,483	-0.14(-1.98%)
Aug 15, 2025	7.160	7.230	6.990	7.060	431,185	-0.11(-1.53%)
Aug 14, 2025	7.500	7.566	7.040	7.170	470,959	-0.43(-5.66%)
Aug 13, 2025	7.720	7.750	7.410	7.600	414,920	-0.03(-0.39%)
Aug 12, 2025	7.250	7.680	7.220	7.630	324,431	+0.37(+5.10%)
Aug 11, 2025	7.590	7.590	7.260	7.260	228,448	-0.19(-2.55%)
Aug 08, 2025	7.630	7.650	7.400	7.450	254,577	-0.14(-1.84%)
Aug 07, 2025	7.550	7.643	7.404	7.590	265,922	+0.13(+1.74%)
Aug 06, 2025	7.540	7.655	7.370	7.460	237,558	-0.11(-1.45%)
Aug 05, 2025	7.800	7.800	7.500	7.570	156,587	-0.11(-1.43%)
Aug 04, 2025	7.590	7.750	7.413	7.680	236,848	+0.12(+1.59%)
Aug 01, 2025	7.500	7.690	7.310	7.560	383,532	-0.13(-1.69%)
Jul 31, 2025	7.390	7.805	7.358	7.690	406,390	+0.39(+5.34%)
Jul 30, 2025	7.540	7.600	7.260	7.300	288,213	-0.27(-3.57%)
Jul 29, 2025	7.860	7.909	7.440	7.570	362,281	-0.17(-2.20%)
Jul 28, 2025	7.980	7.985	7.740	7.740	277,228	-0.25(-3.13%)
Jul 25, 2025	8.000	8.070	7.800	7.990	256,936	-0.05(-0.62%)
Jul 24, 2025	7.760	8.180	7.760	8.040	490,949	+0.28(+3.61%)
Jul 23, 2025	7.840	8.000	7.670	7.760	428,918	+0.03(+0.39%)
Jul 22, 2025	8.000	8.110	7.550	7.730	501,584	-0.30(-3.74%)
Jul 21, 2025	8.470	8.840	7.870	8.030	1,003,885	-0.29(-3.49%)
Jul 18, 2025	8.450	8.500	8.160	8.320	440,245	-0.14(-1.65%)
Jul 17, 2025	7.500	8.490	7.465	8.460	978,793	+0.94(+12.50%)
Jul 16, 2025	7.500	7.550	7.330	7.520	224,363	+0.06(+0.80%)
Jul 15, 2025	7.450	7.540	7.310	7.460	277,249	-0.01(-0.13%)
Jul 14, 2025	7.540	7.630	7.330	7.470	300,794	-0.17(-2.23%)
Jul 11, 2025	7.530	7.700	7.400	7.640	340,116	+0.04(+0.53%)
Jul 10, 2025	7.500	7.850	7.470	7.600	410,149	+0.08(+1.06%)
Jul 09, 2025	7.600	7.720	7.400	7.520	266,174	-0.11(-1.44%)
Jul 08, 2025	7.740	7.870	7.350	7.630	528,343	-0.24(-3.05%)
Jul 07, 2025	7.950	8.005	7.650	7.870	302,808	-0.07(-0.88%)
Jul 03, 2025	7.950	7.970	7.550	7.940	442,098	+0.56(+7.59%)
Jul 02, 2025	9.030	9.160	7.280	7.380	1,334,585	-1.62(-18.00%)
Jul 01, 2025	8.920	9.830	8.750	9.000	1,153,540	+0.61(+7.27%)
Jun 30, 2025	8.300	8.490	8.217	8.390	151,274	+0.24(+2.94%)
Jun 27, 2025	8.680	8.700	8.100	8.150	184,167	-0.43(-5.01%)
Jun 26, 2025	8.300	8.679	8.080	8.580	323,706	+0.32(+3.87%)
Jun 25, 2025	8.000	8.290	7.880	8.260	306,050	+0.42(+5.36%)
Jun 24, 2025	7.360	7.890	7.210	7.840	238,911	+0.43(+5.80%)
Jun 23, 2025	7.680	7.680	7.110	7.410	397,693	-0.37(-4.76%)
Jun 20, 2025	8.020	8.190	7.680	7.780	176,017	-0.12(-1.52%)
Jun 18, 2025	7.740	8.080	7.500	7.900	213,319	+0.19(+2.46%)
Jun 17, 2025	8.040	8.260	7.600	7.710	286,537	-0.33(-4.10%)
Jun 16, 2025	8.470	8.511	7.930	8.040	273,309	-0.31(-3.71%)
Jun 13, 2025	8.610	8.700	8.242	8.350	462,078	-0.30(-3.47%)
Jun 12, 2025	8.600	8.790	8.450	8.650	190,117	-0.06(-0.69%)
Jun 11, 2025	9.040	9.200	8.520	8.710	302,326	-0.25(-2.79%)
Jun 10, 2025	8.500	9.060	8.360	8.960	290,473	+0.51(+6.04%)
Jun 09, 2025	9.000	9.120	8.330	8.450	324,030	-0.45(-5.06%)
Jun 06, 2025	9.030	9.170	8.750	8.900	324,582	+0.08(+0.91%)
Jun 05, 2025	8.750	9.110	8.620	8.820	484,475	+0.24(+2.80%)
Jun 04, 2025	8.290	8.740	8.200	8.580	229,923	+0.26(+3.12%)
Jun 03, 2025	8.240	8.460	7.860	8.320	253,964	+0.22(+2.72%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cybin Inc. Common Shares (NY:CYBN)

Historical Prices