Cybeats Technologies Corp. (CYBCF)
OTCMKTS · Delayed Price · Currency is USD
0.1154
-0.0036 (-3.03%)
At close: Mar 27, 2026
CYBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.03% | 7,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.49% | 125,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.15% | 1,650 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.45% | 9,024 |
| Mar 20, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.53% | 3,380 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.84% | 121,400 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.60% | 23,300 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.23% | 2,022 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.85% | 82,141 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.69% | 31,243 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 19,440 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 144,878 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.77% | 149,870 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.39% | 167,710 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.86% | 23,304 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 8,581 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 3,780 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.73% | 40,730 |
| Mar 2, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -4.90% | 30,492 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.21% | 77,817 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -3.67% | 16,850 |
| Feb 25, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.73% | 165,695 |
| Feb 24, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 10.98% | 61,850 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.06% | 22,068 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.71% | 290 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.09% | 31,600 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.27% | 15,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 118,727 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.29% | 653,300 |
| Feb 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.31% | 11,800 |
| Feb 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.73% | 5,995 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.50% | 15,500 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 2,120 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.65% | 98,000 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.45% | 690 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,041 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.85% | 75,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.29% | 5,950 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.40% | 18,550 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.12% | 40,350 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.03% | 5,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 6.86% | 30,005 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.23% | 5,050 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.45% | 3,580 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.93% | 4,140 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 11.58% | 127,083 |
| Jan 14, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 16.79% | 31,175 |
| Jan 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.20% | 510 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.14% | 12,750 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.26% | 5,726 |