USD
Datos históricos de Cybin Inc.
Cybin Inc. · CYBN
$8.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:36:40 UTC
- Variación en el periodo
- +41.54%
- Máximo
- US$9.12
- 30 de diciembre de 2025
- Mínimo
- US$5.50
- 2 de diciembre de 2025
- Volumen medio diario
- 0.9 M
Del 13 de octubre de 2025 al 2 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 ene 2026 | 8.27 | 8.38 | 8.14 | 8.28 | +1.22% | 717,701 |
| 31 dic 2025 | 8.00 | 8.40 | 7.85 | 8.18 | −4.55% | 1.19 M |
| 30 dic 2025 | 9.00 | 9.12 | 8.41 | 8.57 | −1.61% | 1.7 M |
| 29 dic 2025 | 8.30 | 8.74 | 8.28 | 8.71 | +4.44% | 1.48 M |
| 26 dic 2025 | 8.17 | 8.40 | 8.00 | 8.34 | +2.21% | 1.03 M |
| 24 dic 2025 | 7.59 | 8.25 | 7.50 | 8.16 | +3.95% | 1.04 M |
| 23 dic 2025 | 7.11 | 7.92 | 7.02 | 7.85 | +9.48% | 1.71 M |
| 22 dic 2025 | 7.25 | 7.37 | 6.94 | 7.17 | −0.14% | 642,141 |
| 19 dic 2025 | 6.80 | 7.21 | 6.77 | 7.18 | +6.06% | 1.25 M |
| 18 dic 2025 | 6.98 | 7.21 | 6.74 | 6.77 | −0.29% | 718,487 |
| 17 dic 2025 | 6.79 | 7.03 | 6.58 | 6.79 | +1.95% | 842,511 |
| 16 dic 2025 | 6.62 | 6.81 | 6.53 | 6.66 | 0.00% | 423,296 |
| 15 dic 2025 | 6.90 | 7.06 | 6.56 | 6.66 | −0.30% | 703,947 |
| 12 dic 2025 | 6.35 | 6.84 | 6.35 | 6.68 | +6.03% | 898,473 |
| 11 dic 2025 | 6.01 | 6.43 | 5.95 | 6.30 | +5.53% | 1.02 M |
| 10 dic 2025 | 5.79 | 6.01 | 5.70 | 5.97 | +3.83% | 804,468 |
| 9 dic 2025 | 5.91 | 6.02 | 5.74 | 5.75 | −2.71% | 435,289 |
| 8 dic 2025 | 6.05 | 6.06 | 5.61 | 5.91 | −1.34% | 703,992 |
| 5 dic 2025 | 6.00 | 6.20 | 5.97 | 5.99 | +0.67% | 412,860 |
| 4 dic 2025 | 5.70 | 6.00 | 5.64 | 5.95 | +5.68% | 644,862 |
| 3 dic 2025 | 5.82 | 5.85 | 5.60 | 5.63 | +2.18% | 773,086 |
| 2 dic 2025 | 6.00 | 6.04 | 5.50 | 5.51 | −8.17% | 996,807 |
| 1 dic 2025 | 6.10 | 6.20 | 5.93 | 6.00 | −2.91% | 480,994 |
| 28 nov 2025 | 6.05 | 6.23 | 6.05 | 6.18 | +2.49% | 434,632 |
| 26 nov 2025 | 6.18 | 6.18 | 5.92 | 6.03 | −2.27% | 541,064 |
| 25 nov 2025 | 5.87 | 6.19 | 5.78 | 6.17 | +4.75% | 544,588 |
| 24 nov 2025 | 5.66 | 5.95 | 5.61 | 5.89 | +5.37% | 365,328 |
| 21 nov 2025 | 5.85 | 5.85 | 5.52 | 5.59 | −4.44% | 621,765 |
| 20 nov 2025 | 6.02 | 6.05 | 5.81 | 5.85 | −1.35% | 570,033 |
| 19 nov 2025 | 6.03 | 6.30 | 5.71 | 5.93 | −1.50% | 807,265 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.