Cybeats Technologies Corp. (CSE:CYBT)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0050 (-3.85%)
Jul 21, 2025, 2:52 PM EDT
Cybeats Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 23,500 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 149,000 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 13,880 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 88,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 54,020 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 109,020 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 39,070 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 33,500 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 384,250 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,125 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 3,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 33,000 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 27,700 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 20,002 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 34,500 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 62,500 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 202,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 61,652 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 13,587 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.52% | 68,500 |
| Jun 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 93,000 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 20,000 |
| Jun 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 15,600 |
| Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jun 16, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | - | -10.00% | 75,500 |
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 16,000 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 62,500 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 237,500 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,500 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 152,500 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.52% | 129,500 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 18,500 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.70% | 35,400 |
| May 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 1,500 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 51,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 71,708 |
| May 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | -4.17% | 579,000 |
| May 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 36,000 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 1,500 |
| May 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 25,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 8,548 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 1,000 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 36,884 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 500 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 22,000 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,500 |
| May 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 7,500 |