Cybeats Technologies Corp. (CYBCF)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0100 (7.69%)
Jun 4, 2026, 1:59 PM EST
CYBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 2.77% | 368,121 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.34% | 38,317 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.10% | 185,516 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 20,300 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.26% | 35,000 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.03% | 12,467 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.09% | 3,650 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.30% | 19,293 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 40,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.20% | 34,529 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.26% | 52,860 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.51% | 2,184 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.33% | 46,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.99% | 36,700 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,278 |
| May 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.50% | 202,370 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.01% | 7,650 |
| May 7, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.72% | 45,600 |
| May 6, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.11% | 50,465 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.95% | 37,609 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.23% | 35,475 |
| May 1, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.92% | 36,778 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.75% | 34,120 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.74% | 2,782 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 53,401 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -5.66% | 23,500 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.70% | 17,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.95% | 2,525 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.08% | 20,000 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.37% | 164,481 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.08% | 191,700 |
| Apr 16, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 14.62% | 157,360 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.23% | 71,592 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.94% | 120,190 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.57% | 79,616 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.01% | 58,791 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 434,300 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.91% | 21,550 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.87% | 25,000 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.85% | 57,115 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 100 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -5.39% | 47,110 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.92% | 3,334 |
| 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 | 6.49% | 3,380 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.77% | 121,400 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.56% | 23,300 |