NASDAQ:HELP | Historical Stock Price | CYBIN INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.72$7.54$15.27$30.93$62.65$126.882019-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.62$56.62574——
2020-12-30$57.00$57.005,103——
2020-12-29$57.38$57.385,616——
2020-12-28$57.00$57.00292——
2020-12-24$56.62$56.622,068——
2020-12-23$55.86$55.862,576——
2020-12-22$55.29$55.2917,742——
2020-12-21$62.70$62.708,845——
2020-12-18$69.92$69.924,903——
2020-12-17$71.44$71.4411,295——
2020-12-16$70.30$70.3027,421——
2020-12-15$66.50$66.5021,879——
2020-12-14$65.74$65.7439,089——
2020-12-11$50.20$50.205,121——
2020-12-10$43.70$43.705,629——
2020-12-09$41.65$41.6510,211——
2020-12-08$42.18$42.186,097——
2020-12-07$41.42$41.424,111——
2020-12-04$37.05$37.059,634——
2020-12-03$30.40$30.401,242——
2020-12-02$26.60$26.6017,366——
2020-12-01$24.70$24.70805——
2020-11-30$25.95$25.955,679——
2020-11-27$24.74$24.744,697——
2020-11-25$22.99$22.991,642——
2020-11-24$21.28$21.281,934——
2020-11-23$21.66$21.662,268——
2020-11-20$21.28$21.28716——
2020-11-19$21.66$21.66221——
2020-11-18$22.00$22.003,476——
2020-11-17$22.04$22.04505——
2020-11-16$23.71$23.711,321——
2020-11-13$25.04$25.043,432——
2020-11-12$25.00$25.001,711——
2020-11-11$26.37$26.3726——
2020-11-10$2.96$2.960——
2020-11-09$19.89$19.890——
2020-11-06$19.89$19.890——
2020-11-05$19.89$19.890——
2020-11-04$19.89$19.890——
2020-11-03$19.89$19.890——
2020-11-02$19.89$19.890——
2020-10-30$19.89$19.890——
2020-10-29$19.89$19.890——
2020-10-28$19.89$19.890——
2020-10-27$19.89$19.890——
2020-10-26$19.89$19.890——
2020-10-23$19.89$19.890——
2020-10-22$19.89$19.890——
2020-10-21$19.89$19.890——
2020-10-20$19.89$19.890——
2020-10-19$19.89$19.890——
2020-10-16$19.89$19.890——
2020-10-15$19.89$19.890——
2020-10-14$19.89$19.890——
2020-10-13$19.89$19.890——
2020-10-12$19.89$19.890——
2020-10-09$19.89$19.890——
2020-10-08$19.89$19.890——
2020-10-07$19.89$19.890——
2020-10-06$19.89$19.890——
2020-10-05$19.89$19.890——
2020-10-02$19.89$19.890——
2020-10-01$19.89$19.890——
2020-09-30$19.89$19.890——
2020-09-29$19.89$19.890——
2020-09-28$19.89$19.890——
2020-09-25$19.89$19.890——
2020-09-24$19.89$19.890——
2020-09-23$19.89$19.890——
2020-09-22$19.89$19.890——
2020-09-21$19.89$19.890——
2020-09-18$19.89$19.890——
2020-09-17$19.89$19.890——
2020-09-16$19.89$19.890——
2020-09-15$19.89$19.890——
2020-09-14$19.89$19.890——
2020-09-11$19.89$19.890——
2020-09-10$19.89$19.890——
2020-09-09$19.89$19.890——
2020-09-08$19.89$19.890——
2020-09-04$19.89$19.890——
2020-09-03$19.89$19.890——
2020-09-02$19.89$19.890——
2020-09-01$19.89$19.890——
2020-08-31$19.89$19.890——
2020-08-28$19.89$19.890——
2020-08-27$19.89$19.890——
2020-08-26$19.89$19.890——
2020-08-25$19.89$19.890——
2020-08-24$19.89$19.890——
2020-08-21$19.89$19.890——
2020-08-20$19.89$19.890——
2020-08-19$19.89$19.890——
2020-08-18$19.89$19.890——
2020-08-17$19.89$19.890——
2020-08-14$19.89$19.890——
2020-08-13$19.89$19.890——
2020-08-12$19.89$19.890——
2020-08-11$19.89$19.890——
2020-08-10$19.89$19.890——
2020-08-07$19.89$19.890——
2020-08-06$19.89$19.890——
2020-08-05$19.89$19.890——
2020-08-04$19.89$19.890——
2020-08-03$19.89$19.890——
2020-07-31$19.89$19.890——
2020-07-30$19.89$19.890——
2020-07-29$19.89$19.890——
2020-07-28$19.89$19.890——
2020-07-27$19.89$19.890——
2020-07-24$19.89$19.890——
2020-07-23$19.89$19.890——
2020-07-22$19.89$19.890——
2020-07-21$19.89$19.890——
2020-07-20$19.89$19.890——
2020-07-17$19.89$19.890——
2020-07-16$19.89$19.890——
2020-07-15$19.89$19.890——
2020-07-14$19.89$19.890——
2020-07-13$19.89$19.890——
2020-07-10$19.89$19.890——
2020-07-09$19.89$19.890——
2020-07-08$19.89$19.890——
2020-07-07$19.89$19.890——
2020-07-06$19.89$19.890——
2020-07-02$19.89$19.890——
2020-07-01$19.89$19.890——
2020-06-30$19.89$19.890——
2020-06-29$19.89$19.890——
2020-06-26$19.89$19.890——
2020-06-25$19.89$19.890——
2020-06-24$19.89$19.890——
2020-06-23$19.89$19.890——
2020-06-22$19.89$19.890——
2020-06-19$19.89$19.890——
2020-06-18$19.89$19.890——
2020-06-17$19.89$19.890——
2020-06-16$19.89$19.890——
2020-06-15$19.89$19.890——
2020-06-12$19.89$19.890——
2020-06-11$19.89$19.890——
2020-06-10$19.89$19.890——
2020-06-09$19.89$19.890——
2020-06-08$19.89$19.890——
2020-06-05$19.89$19.890——
2020-06-04$19.89$19.890——
2020-06-03$19.89$19.890——
2020-06-02$19.89$19.890——
2020-06-01$19.89$19.890——
2020-05-29$19.89$19.890——
2020-05-28$19.89$19.890——
2020-05-27$19.89$19.89105——
2020-05-26$27.54$27.5478——
2020-05-22$7.14$7.1435——
2020-05-21$27.54$27.5454——
2020-05-20$23.46$23.460——
2020-05-19$23.46$23.460——
2020-05-18$23.46$23.460——
2020-05-15$23.46$23.460——
2020-05-14$23.46$23.460——
2020-05-13$23.46$23.460——
2020-05-12$23.46$23.460——
2020-05-11$23.46$23.460——
2020-05-08$23.46$23.460——
2020-05-07$23.21$23.210——
2020-05-06$23.21$23.210——
2020-05-05$23.21$23.210——
2020-05-04$23.21$23.210——
2020-05-01$13.52$13.520——
2020-04-30$13.52$13.520——
2020-04-29$13.52$13.520——
2020-04-28$13.52$13.520——
2020-04-27$13.52$13.520——
2020-04-24$13.52$13.520——
2020-04-23$13.52$13.520——
2020-04-22$13.52$13.520——
2020-04-21$13.52$13.520——
2020-04-20$13.52$13.520——
2020-04-17$13.52$13.520——
2020-04-16$13.52$13.520——
2020-04-15$13.52$13.520——
2020-04-14$13.52$13.520——
2020-04-13$13.52$13.520——
2020-04-09$13.52$13.520——
2020-04-08$13.52$13.520——
2020-04-07$13.52$13.522——
2020-04-06$13.01$13.010——
2020-04-03$13.01$13.010——
2020-04-02$13.01$13.010——
2020-04-01$13.01$13.010——
2020-03-31$13.01$13.010——
2020-03-30$13.01$13.010——
2020-03-27$13.01$13.010——
2020-03-26$13.01$13.010——
2020-03-25$13.01$13.010——
2020-03-24$13.01$13.010——
2020-03-23$13.01$13.010——
2020-03-20$13.01$13.010——
2020-03-19$13.01$13.010——
2020-03-18$13.01$13.010——
2020-03-17$13.01$13.010——
2020-03-16$13.01$13.010——
2020-03-13$13.01$13.010——
2020-03-12$13.01$13.010——
2020-03-11$13.01$13.010——
2020-03-10$13.01$13.012——
2020-03-09$49.99$49.990——
2020-03-06$49.99$49.990——
2020-03-05$49.99$49.990——
2020-03-04$49.99$49.990——
2020-03-03$49.99$49.990——
2020-03-02$49.99$49.990——
2020-02-28$49.99$49.990——
2020-02-27$49.99$49.990——
2020-02-26$49.99$49.990——
2020-02-25$49.99$49.990——
2020-02-24$49.99$49.990——
2020-02-21$49.99$49.990——
2020-02-20$49.99$49.990——
2020-02-19$49.99$49.990——
2020-02-18$49.99$49.990——
2020-02-14$49.99$49.990——
2020-02-13$49.99$49.990——
2020-02-12$49.99$49.990——
2020-02-11$49.99$49.990——
2020-02-10$49.99$49.990——
2020-02-07$49.99$49.990——
2020-02-06$49.99$49.990——
2020-02-05$49.99$49.990——
2020-02-04$49.99$49.990——
2020-02-03$49.99$49.990——
2020-01-31$49.99$49.990——
2020-01-30$49.99$49.990——
2020-01-29$49.99$49.990——
2020-01-28$49.99$49.990——
2020-01-27$49.99$49.990——
2020-01-24$49.99$49.990——
2020-01-23$49.99$49.990——
2020-01-22$49.99$49.990——
2020-01-21$49.99$49.990——
2020-01-17$49.99$49.990——
2020-01-16$49.99$49.990——
2020-01-15$49.99$49.990——
2020-01-14$49.99$49.990——
2020-01-13$49.99$49.990——
2020-01-10$49.99$49.990——
2020-01-09$49.99$49.990——
2020-01-08$49.99$49.990——
2020-01-07$49.99$49.990——
2020-01-06$49.99$49.990——
2020-01-03$49.99$49.990——
2020-01-02$49.99$49.990——