Cybeats Technologies Corp. (CSE:CYBT)
Canada
· Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
Apr 25, 2025, 3:30 PM EDT
Cybeats Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 140,500 |
| Apr 24, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -3.70% | 225,321 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 8.00% | 37,000 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 41,000 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 10,000 |
| Apr 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 7,508 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 80,250 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 11, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | - | 4.00% | 58,000 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 20,000 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,000 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 10,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 12,500 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 23,000 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13.04% | 10,650 |
| 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 |