Skip to main content
Cybeats Technologies Corp. (CSE:CYBT)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
0.00 (0.00%)
Feb 21, 2025, 3:55 PM EST

Cybeats Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.130.140.130.13--220,500
Feb 20, 20250.130.130.120.13--152,750
Feb 19, 20250.120.130.120.13--3.85%69,000
Feb 18, 20250.130.130.120.13--105,000
Feb 14, 20250.130.130.120.13--219,500
Feb 13, 20250.130.130.130.13-4.00%113,200
Feb 12, 20250.130.130.120.13-4.17%155,435
Feb 11, 20250.130.130.120.12--78,300
Feb 10, 20250.130.130.120.12--4.00%17,502
Feb 7, 20250.120.130.110.13-13.64%68,833
Feb 6, 20250.100.110.100.11-10.00%109,000
Feb 5, 20250.100.100.100.10--25,000
Feb 4, 20250.110.110.100.10--268,000
Feb 3, 20250.110.110.100.10--9.09%137,000
Jan 31, 20250.120.120.110.11--8.33%225,000
Jan 30, 20250.110.130.110.12-14.29%110,000
Jan 29, 20250.120.120.110.11--8.70%101,000
Jan 28, 20250.120.130.120.12--235,500
Jan 27, 20250.120.120.120.12--4.17%164,200
Jan 24, 20250.130.130.120.12--4.00%307,500
Jan 23, 20250.130.130.130.13--3.85%79,807
Jan 22, 20250.140.140.130.13--3.70%35,794
Jan 21, 20250.140.140.130.14--3.57%84,575
Jan 20, 20250.130.150.130.14-7.69%178,920
Jan 17, 20250.130.130.130.13--115,000
Jan 16, 20250.130.130.130.13--112,500
Jan 15, 20250.140.140.130.13--3.70%98,000
Jan 14, 20250.140.140.130.14--113,500
Jan 13, 20250.140.140.130.14--10.00%162,943
Jan 10, 20250.150.150.140.15-3.45%152,248
Jan 9, 20250.140.150.130.15-11.54%79,000
Jan 8, 20250.140.140.130.13--3.70%84,000
Jan 7, 20250.130.140.130.14-3.85%45,000
Jan 6, 20250.130.130.130.13--3.70%38,196
Jan 3, 20250.140.140.130.14-3.85%16,299
Jan 2, 20250.140.140.130.13--7.14%143,055
Dec 31, 20240.140.140.130.14-3.70%96,450
Dec 30, 20240.130.140.130.14--3.57%105,000
Dec 27, 20240.150.150.130.14--164,002
Dec 24, 20240.150.150.140.14--41,500
Dec 23, 20240.140.150.140.14-3.70%41,000
Dec 20, 20240.140.140.140.14--3.57%118,444
Dec 19, 20240.150.150.140.14--34,500
Dec 18, 20240.140.150.140.14-3.70%99,000
Dec 17, 20240.140.140.140.14--18,000
Dec 16, 20240.140.140.140.14--15,000
Dec 13, 20240.150.150.130.14--6.90%253,966
Dec 12, 20240.150.150.150.15--3.33%18,000
Dec 11, 20240.150.150.150.15-3.45%7,652
Dec 10, 20240.150.150.150.15--3.33%46,500
Dec 9, 20240.150.150.150.15--76,100
Dec 6, 20240.150.150.150.15-3.45%28,000
Dec 5, 20240.150.150.150.15--3.33%17,510
Dec 4, 20240.150.150.140.15-3.45%190,789
Dec 3, 20240.150.150.150.15--3.33%17,500
Dec 2, 20240.150.150.140.15--89,883
Nov 29, 20240.150.150.150.15-3.45%18,450
Nov 28, 20240.150.150.150.15--9,050
Nov 27, 20240.150.150.150.15--107,000
Nov 26, 20240.150.150.150.15--3.33%46,000
Nov 25, 20240.150.150.150.15--71,000
Nov 22, 20240.160.160.150.15--3.23%33,324
Nov 21, 20240.160.160.150.16-3.33%34,400
Nov 20, 20240.160.160.150.15--3.23%122,000
Nov 19, 20240.160.160.150.16--3.13%82,966
Nov 18, 20240.160.160.160.16-6.67%1,000
Nov 15, 20240.160.160.150.15--9.09%9,500
Nov 14, 20240.170.170.160.17-3.13%6,500
Nov 13, 20240.170.170.150.16--3.03%11,500
Nov 12, 20240.160.170.160.17-10.00%9,500
Nov 11, 20240.160.170.140.15--6.25%162,100
Nov 8, 20240.160.160.150.16-10.34%13,505
Nov 7, 20240.160.160.150.15-3.57%20,500
Nov 6, 20240.160.160.140.14--9.68%289,000
Nov 5, 20240.160.160.160.16--8,000
Nov 4, 20240.150.160.150.16-3.33%51,669
Nov 1, 20240.150.160.150.15--62,150
Oct 31, 20240.160.160.150.15--3.23%30,500
Oct 30, 20240.150.160.150.16--41,000
Oct 29, 20240.160.160.150.16-3.33%10,500
Oct 28, 20240.150.150.150.15--1,000
Oct 25, 20240.160.160.150.15--73,500
Oct 24, 20240.170.170.150.15--9.09%73,700
Oct 23, 20240.170.170.170.17-3.13%39,500
Oct 22, 20240.160.160.160.16--6,500
Oct 21, 20240.160.160.150.16--92,000
Oct 18, 20240.160.160.160.16-3.23%3,000
Oct 17, 20240.160.160.160.16--6.06%19,000
Oct 16, 20240.170.170.150.17-3.13%127,000
Oct 15, 20240.170.180.160.16--3.03%66,924
Oct 11, 20240.160.170.160.17-10.00%136,160
Oct 10, 20240.150.160.150.15--24,500
Oct 9, 20240.170.170.150.15--3.23%122,000
Oct 8, 20240.170.170.160.16--13.89%195,266
Oct 7, 20240.190.190.180.18--2.70%25,535
Oct 4, 20240.210.210.180.19--7.50%128,900
Oct 3, 20240.200.220.200.20--71,000
Oct 2, 20240.220.220.200.20--9.09%102,500
Oct 1, 20240.220.230.210.22-4.76%48,000
Sep 30, 20240.220.220.210.21--2.33%11,003