Cybeats Technologies Corp. (CSE:CYBT)
Canada
· Delayed Price · Currency is CAD 0.1150
-0.0150 (-11.54%)
Mar 28, 2025, 3:59 PM EST
Cybeats Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.70% | 10,000 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 54,000 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 123,000 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 23,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 12,000 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 84,722 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 23,000 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 8,000 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 154,500 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 25,000 |
| Mar 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 148,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,000 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 33,500 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 120,500 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.11% | 56,500 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 4,500 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 20,500 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 46,900 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 138,500 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 13,000 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 70,500 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 64,000 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 316,500 |
| Feb 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 574,000 |
| Feb 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 220,500 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 152,750 |
| Feb 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 69,000 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 105,000 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 219,500 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 113,200 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 155,435 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 78,300 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 17,502 |
| Feb 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | 13.64% | 68,833 |
| Feb 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 109,000 |
| Feb 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 25,000 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 268,000 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 137,000 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 225,000 |
| Jan 30, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | 14.29% | 110,000 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 101,000 |
| Jan 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 235,500 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 164,200 |
| Jan 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 307,500 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 79,807 |
| Jan 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 35,794 |
| Jan 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 84,575 |
| Jan 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 7.69% | 178,920 |