NASDAQ : HELP
Cybin Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 10.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 782.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cybin Inc. (HELP) closed at 9.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.8 | 10.85 | 8.7 | 9.11 | 2,118,611 | -14.02% |
| 2026-10-30 | 10.53 | 10.98 | 10.423 | 10.595 | 1,146,327 | -1.07% |
| 2026-10-29 | 10.91 | 11.3 | 10.51 | 10.71 | 790,339 | -1.83% |
| 2026-10-28 | 10.63 | 10.93 | 10.339 | 10.91 | 664,548 | +3.71% |
| 2026-10-27 | 10.22 | 10.768 | 9.71 | 10.52 | 1,527,249 | +1.54% |
| 2026-10-26 | 10.08 | 10.9 | 10.06 | 10.36 | 1,033,739 | +1.67% |
| 2026-10-23 | 10.5 | 10.75 | 9.87 | 10.19 | 1,894,832 | -2.95% |
| 2026-10-22 | 10.6 | 11.44 | 10.416 | 10.5 | 1,916,014 | -2.60% |
| 2026-10-21 | 11.1 | 11.66 | 10.75 | 10.78 | 936,357 | -1.46% |
| 2026-10-20 | 10.75 | 11.74 | 10.67 | 10.94 | 2,365,697 | +2.34% |
| 2026-10-19 | 10.53 | 10.92 | 10.333 | 10.69 | 976,406 | +1.33% |
| 2026-10-16 | 11.06 | 11.06 | 10.38 | 10.55 | 1,313,790 | -4.52% |
| 2026-10-15 | 10.3 | 11.15 | 10.13 | 11.05 | 1,534,457 | +6.45% |
| 2026-10-14 | 10.36 | 10.47 | 10.19 | 10.38 | 1,054,851 | -1.14% |
| 2026-10-13 | 11.313 | 11.313 | 9.97 | 10.5 | 3,174,976 | -4.81% |
| 2026-10-12 | 11.78 | 12.73 | 10.995 | 11.03 | 2,337,568 | -6.53% |
| 2026-10-09 | 10.75 | 12.091 | 10.45 | 11.8 | 1,664,675 | +10.07% |
| 2026-10-08 | 10.5 | 10.79 | 10.19 | 10.72 | 1,117,053 | +2.00% |
| 2026-10-07 | 10.63 | 10.81 | 10.44 | 10.51 | 832,075 | -2.32% |
| 2026-10-06 | 11.35 | 11.375 | 10.511 | 10.76 | 1,479,051 | -5.78% |
| 2026-10-05 | 11.5 | 11.74 | 11.23 | 11.42 | 1,325,304 | -2.39% |
| 2026-10-02 | 12.295 | 12.295 | 11.52 | 11.7 | 1,407,756 | -1.76% |
| 2026-10-01 | 12.32 | 12.48 | 11.63 | 11.91 | 1,328,306 | -3.09% |
| 2026-09-30 | 12.7 | 12.9 | 12.215 | 12.29 | 823,389 | -3.23% |
| 2026-09-29 | 12.6 | 12.965 | 12.44 | 12.7 | 972,657 | +0.87% |
| 2026-09-28 | 12.5 | 12.78 | 12.09 | 12.59 | 986,597 | -0.16% |
| 2026-09-25 | 12.76 | 12.865 | 12.54 | 12.61 | 805,810 | +0.16% |
| 2026-09-24 | 12.8 | 12.88 | 12.28 | 12.59 | 1,459,104 | -3.30% |
| 2026-09-23 | 13.6 | 13.61 | 12.815 | 13.02 | 1,850,372 | -5.03% |
| 2026-09-22 | 14.01 | 14.24 | 13.4 | 13.71 | 2,427,671 | +0.37% |
| 2026-09-21 | 12.65 | 14.05 | 12.65 | 13.66 | 2,873,444 | +10.43% |
| 2026-09-18 | 15.15 | 15.15 | 12.095 | 12.37 | 5,666,926 | -11.77% |
| 2026-09-17 | 13.675 | 14.17 | 13.12 | 14.02 | 3,344,325 | +4.08% |
| 2026-09-16 | 13.3 | 13.69 | 13.162 | 13.47 | 928,170 | +2.67% |
| 2026-09-15 | 13.623 | 13.64 | 12.99 | 13.12 | 1,195,690 | -3.60% |
| 2026-09-14 | 12.87 | 13.72 | 12.772 | 13.61 | 1,615,568 | +4.93% |
| 2026-09-11 | 13.27 | 13.52 | 12.61 | 12.97 | 1,150,125 | +1.01% |
| 2026-09-10 | 13.76 | 13.92 | 12.78 | 12.84 | 1,750,703 | -6.14% |
| 2026-09-09 | 12.31 | 13.88 | 12.18 | 13.68 | 1,736,363 | +10.41% |
| 2026-09-08 | 12.2 | 12.73 | 11.92 | 12.39 | 1,636,826 | +1.39% |
| 2026-09-04 | 11.81 | 12.26 | 11.44 | 12.22 | 1,026,782 | +3.82% |
| 2026-09-03 | 11.98 | 12.005 | 11.39 | 11.77 | 820,944 | -1.51% |
| 2026-09-02 | 11.54 | 12.04 | 11.42 | 11.95 | 2,116,648 | +3.02% |
| 2026-09-01 | 11.76 | 12.165 | 11.5 | 11.6 | 1,140,718 | -1.36% |
| 2026-08-31 | 11.97 | 12.191 | 11.255 | 11.76 | 1,479,283 | -3.45% |
| 2026-08-28 | 13.31 | 13.31 | 12.13 | 12.18 | 1,455,254 | -8.01% |
| 2026-08-27 | 13.7 | 13.84 | 13.11 | 13.24 | 863,858 | -2.86% |
| 2026-08-26 | 14.19 | 14.28 | 13.59 | 13.63 | 1,559,908 | -2.54% |
| 2026-08-25 | 13.16 | 14.35 | 13.04 | 13.985 | 3,006,289 | +7.41% |
| 2026-08-24 | 12.7 | 13.24 | 11.94 | 13.02 | 1,864,146 | +3.42% |
| 2026-08-21 | 12.58 | 12.95 | 12.47 | 12.59 | 2,165,244 | +0.96% |
| 2026-08-20 | 12.08 | 12.715 | 12.02 | 12.47 | 1,822,276 | +5.86% |
| 2026-08-19 | 11.88 | 12.05 | 11.62 | 11.78 | 734,630 | +0.94% |
| 2026-08-18 | 11.56 | 11.765 | 11.17 | 11.67 | 994,054 | +0.86% |
| 2026-08-17 | 11.92 | 12.05 | 11.5 | 11.57 | 1,298,386 | -3.50% |
| 2026-08-14 | 11.55 | 12.025 | 11.11 | 11.99 | 1,524,729 | +4.72% |
| 2026-08-13 | 11.62 | 11.95 | 11.38 | 11.45 | 1,940,081 | -0.35% |
| 2026-08-12 | 10.76 | 11.57 | 10.71 | 11.49 | 3,237,440 | +13.88% |
| 2026-08-11 | 10.1 | 10.35 | 9.92 | 10.09 | 988,041 | +0.80% |
| 2026-08-10 | 11.48 | 11.6 | 9.835 | 10.01 | 3,129,023 | -13.78% |
| 2026-08-07 | 11.21 | 11.62 | 11.052 | 11.61 | 1,739,908 | +4.59% |
| 2026-08-06 | 10.575 | 11.475 | 10.52 | 11.1 | 3,619,370 | +5.41% |
| 2026-08-05 | 9.31 | 10.605 | 9.245 | 10.53 | 2,814,461 | +13.47% |
| 2026-08-04 | 8.21 | 9.4 | 8.09 | 9.28 | 3,632,874 | +15.14% |
| 2026-08-03 | 7.9 | 8.14 | 7.512 | 8.06 | 1,199,700 | +3.07% |
| 2026-07-31 | 8.13 | 8.13 | 7.78 | 7.82 | 687,065 | -3.93% |
| 2026-07-30 | 7.97 | 8.19 | 7.88 | 8.14 | 862,377 | +2.91% |
| 2026-07-29 | 7.58 | 8.225 | 7.4 | 7.91 | 1,825,255 | +4.08% |
| 2026-07-28 | 7.55 | 7.66 | 7.34 | 7.6 | 861,172 | -1.30% |
| 2026-07-27 | 7.82 | 8.04 | 7.67 | 7.7 | 1,013,492 | +1.05% |
| 2026-07-24 | 7.79 | 7.88 | 7.35 | 7.62 | 1,230,801 | -1.42% |
| 2026-07-23 | 7.78 | 8.16 | 7.67 | 7.73 | 990,484 | -1.15% |
| 2026-07-22 | 7.99 | 8.165 | 7.63 | 7.82 | 2,049,439 | -3.46% |
| 2026-07-21 | 7.4 | 8.45 | 7.32 | 8.1 | 5,632,231 | +13.92% |
| 2026-07-20 | 7.2 | 7.4 | 7.08 | 7.11 | 1,296,719 | -1.93% |
| 2026-07-17 | 7.05 | 7.38 | 6.766 | 7.25 | 3,109,300 | +2.98% |
| 2026-07-16 | 6.93 | 7.48 | 6.915 | 7.04 | 3,780,989 | +8.14% |
| 2026-07-15 | 6.77 | 6.78 | 6.4 | 6.51 | 766,161 | -2.54% |
| 2026-07-14 | 6.51 | 6.8 | 6.45 | 6.68 | 709,193 | -0.30% |
| 2026-07-13 | 6.85 | 7.11 | 6.5 | 6.7 | 2,073,059 | -2.47% |
| 2026-07-10 | 6.6 | 6.97 | 6.38 | 6.87 | 1,525,452 | +3.62% |
| 2026-07-09 | 6.16 | 6.73 | 6.053 | 6.63 | 1,902,666 | +6.42% |
| 2026-07-08 | 5.91 | 6.25 | 5.8 | 6.23 | 1,068,285 | +3.32% |
| 2026-07-07 | 5.83 | 6.15 | 5.77 | 6.03 | 868,362 | +2.38% |
| 2026-07-06 | 6.24 | 6.284 | 5.87 | 5.89 | 769,953 | -5.61% |
| 2026-07-02 | 6.23 | 6.505 | 6.155 | 6.24 | 909,920 | -0.64% |
| 2026-07-01 | 6.54 | 6.63 | 6.26 | 6.28 | 1,095,865 | -4.99% |
| 2026-06-30 | 6.88 | 7.06 | 6.57 | 6.61 | 1,433,801 | -3.92% |
| 2026-06-29 | 6.66 | 6.9 | 6.55 | 6.88 | 1,758,135 | +6.17% |
| 2026-06-26 | 5.9 | 6.6 | 5.88 | 6.48 | 2,915,055 | +7.64% |
| 2026-06-25 | 5.14 | 6.34 | 5.12 | 6.02 | 7,125,735 | +18.27% |
| 2026-06-24 | 5.205 | 5.4 | 4.96 | 5.09 | 3,211,382 | +4.95% |
| 2026-06-23 | 4.8 | 5.05 | 4.75 | 4.85 | 467,040 | +0.00% |
| 2026-06-22 | 4.84 | 5.1 | 4.8 | 4.85 | 746,255 | +3.85% |
| 2026-06-18 | 4.62 | 4.76 | 4.45 | 4.67 | 455,994 | +1.97% |
| 2026-06-17 | 4.31 | 4.63 | 4.24 | 4.58 | 728,578 | +6.76% |
| 2026-06-16 | 4.21 | 4.3 | 4.082 | 4.29 | 516,565 | +0.94% |
| 2026-06-15 | 4.4 | 4.57 | 4.21 | 4.25 | 613,091 | -1.16% |
| 2026-06-12 | 4.05 | 4.36 | 4.01 | 4.3 | 519,337 | +6.17% |
| 2026-06-11 | 3.94 | 4.12 | 3.895 | 4.05 | 543,854 | +4.65% |
| 2026-06-10 | 3.9 | 4.05 | 3.854 | 3.87 | 403,623 | -1.28% |
| 2026-06-09 | 4.07 | 4.18 | 3.76 | 3.92 | 816,320 | -2.24% |
| 2026-06-08 | 4.16 | 4.26 | 4 | 4.01 | 426,513 | -3.37% |
| 2026-06-05 | 4.45 | 4.5 | 4.07 | 4.15 | 829,852 | -6.32% |
| 2026-06-04 | 4.32 | 4.55 | 4.32 | 4.43 | 504,214 | +3.02% |
| 2026-06-03 | 4.57 | 4.57 | 4.3 | 4.3 | 517,378 | -5.49% |
| 2026-06-02 | 4.72 | 4.75 | 4.53 | 4.55 | 780,191 | -2.99% |
| 2026-06-01 | 4.51 | 4.72 | 4.39 | 4.69 | 680,137 | +3.08% |
| 2026-05-29 | 4.491 | 4.58 | 4.402 | 4.55 | 385,033 | +1.34% |
| 2026-05-28 | 4.39 | 4.5 | 4.33 | 4.49 | 325,237 | +1.35% |
| 2026-05-27 | 4.42 | 4.555 | 4.403 | 4.43 | 689,334 | +0.00% |
| 2026-05-26 | 4.61 | 4.61 | 4.39 | 4.43 | 639,759 | -5.34% |
| 2026-05-22 | 4.66 | 4.81 | 4.61 | 4.68 | 593,039 | +1.74% |
| 2026-05-21 | 4.39 | 4.66 | 4.29 | 4.6 | 1,063,291 | +5.99% |
| 2026-05-20 | 4.22 | 4.41 | 4.18 | 4.34 | 542,212 | +3.83% |
| 2026-05-19 | 4.45 | 4.49 | 4.15 | 4.18 | 916,463 | -5.86% |
| 2026-05-18 | 4.79 | 4.849 | 4.412 | 4.44 | 1,031,362 | -4.93% |
| 2026-05-15 | 4.98 | 4.99 | 4.635 | 4.67 | 992,626 | -7.71% |
| 2026-05-14 | 5.17 | 5.23 | 5 | 5.06 | 453,253 | -2.32% |
| 2026-05-13 | 5.06 | 5.236 | 5 | 5.18 | 423,250 | +2.37% |