Cybin Inc.
CYBN.NENEOHealthcare● Active
$5.63
$-0.15(-2.60%)
Market Cap$136278541
P/E Ratio—
52W High$15.27
52W Low$5.6
Cybin Inc.（CYBN.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cybn.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$152.00
Jul 27, 2021
-96.3% from here
5-Year Low5Y
$1.17
Dec 28, 2021
+381.2% from low
IPO Priceadj.
$35.72
Nov 10, 2020
-84.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CYBN.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.83 | $5.83 | $5.64 | $5.65 | $5.65 | 0K | -3.09% |
| Jun 5, 2026 | $6.19 | $6.19 | $5.70 | $5.78 | $5.78 | 10K | -6.62% |
| Jun 4, 2026 | $6.05 | $6.30 | $6.05 | $6.19 | $6.19 | 9K | +2.31% |
| Jun 3, 2026 | $6.35 | $6.35 | $6.00 | $6.00 | $6.00 | 10K | -5.51% |
| Jun 2, 2026 | $6.45 | $6.54 | $6.30 | $6.35 | $6.35 | 10K | -1.55% |
| Jun 1, 2026 | $6.40 | $6.52 | $6.10 | $6.45 | $6.45 | 18K | +0.78% |
| May 29, 2026 | $6.21 | $6.32 | $6.14 | $6.28 | $6.28 | 26K | +1.13% |
| May 28, 2026 | $6.05 | $6.26 | $6.03 | $6.15 | $6.15 | 13K | +1.65% |
| May 27, 2026 | $6.17 | $6.27 | $6.10 | $6.10 | $6.10 | 12K | -1.13% |
| May 26, 2026 | $6.19 | $6.39 | $6.10 | $6.17 | $6.17 | 16K | -0.32% |
| May 25, 2026 | $6.60 | $6.60 | $5.70 | $6.50 | $6.50 | 10K | -1.52% |
| May 22, 2026 | $6.30 | $6.61 | $6.30 | $6.52 | $6.52 | 5K | +3.49% |
| May 21, 2026 | $6.19 | $6.40 | $5.95 | $6.39 | $6.39 | 7K | +3.23% |
| May 20, 2026 | $5.76 | $6.18 | $5.70 | $5.98 | $5.98 | 16K | +3.82% |
| May 19, 2026 | $6.45 | $6.45 | $5.75 | $5.75 | $5.75 | 22K | -10.85% |
| May 15, 2026 | $6.98 | $6.98 | $6.34 | $6.52 | $6.52 | 20K | -6.59% |
| May 14, 2026 | $7.13 | $7.13 | $6.84 | $6.91 | $6.91 | 9K | -3.09% |
| May 13, 2026 | $6.81 | $7.14 | $6.81 | $7.14 | $7.14 | 8K | +4.85% |
| May 12, 2026 | $6.91 | $6.97 | $6.85 | $6.97 | $6.97 | 7K | +0.87% |
| May 11, 2026 | $7.37 | $7.37 | $6.90 | $6.93 | $6.93 | 14K | -5.97% |
Showing 1–20 of 1,262 records
Annual Stock Price Performance · CYBN.NE
Jan 1 → Dec 31 · 6 years2026-51.4%$11.63 → $5.65
-51.4%
2025-14.3%$12.97 → $11.11
-14.3%
2024-38.1%$20.52 → $12.70
-38.1%
2023+20.5%$16.72 → $20.14
+20.5%
2022-72.3%$57.00 → $15.77
-72.3%
2021-15.7%$67.64 → $57.00
-15.7%
Best Year2023 · +20.5%
Worst Year2022 · -72.3%
Positive Years1 / 6
Avg Annual Return-28.6%
6Y Total Return-91.6%
6Y CAGR~-33.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CYBN.NE?
If you invested $1,000 in CYBN.NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$158
Total Return-84.2%
CAGR~-26.5% / yr
Profit$-842
Based on Nov 10, 2020 · $35.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cybin Inc.（CYBN.NE）所属板块为 Healthcare，主要交易场所为 NEO。本页行情快照中的最近价为 $5.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CYBN.NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CYBN.NE 历史股价FMP 日线复权 OHLCV