Cybeats Technologies Corp. (CYBCF)
OTCMKTS · Delayed Price · Currency is USD
0.1442
-0.0121 (-7.74%)
Sep 24, 2026, 3:54 PM EST
CYBCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.79% | 59,000 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -2.56% | 250,736 |
| Sep 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -2.16% | 65,300 |
| Sep 22, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.66% | 298,800 |
| Sep 21, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 0.90% | 169,000 |
| Sep 18, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 0.63% | 484,581 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.95% | 207,914 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -2.84% | 94,000 |
| Sep 15, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -2.91% | 103,000 |
| Sep 14, 2026 | 0.16 | 0.21 | 0.15 | 0.16 | 0.16 | -7.70% | 620,750 |
| Sep 11, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 9.88% | 101,000 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.05% | 177,240 |
| Sep 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.61% | 52,306 |
| Sep 8, 2026 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | 0.42% | 74,850 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.12% | 90,000 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -5.49% | 848,949 |
| Sep 2, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.74% | 496,346 |
| Sep 1, 2026 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 0.43% | 987,915 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -0.71% | 285,846 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.71% | 134,738 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.93% | 59,344 |
| Aug 26, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -0.15% | 666,819 |
| Aug 25, 2026 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 9.34% | 1,229,350 |
| Aug 24, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.58% | 830,200 |
| Aug 21, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -2.77% | 6,602,766 |
| Aug 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 17,762 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.99% | 12,350 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -4.24% | 71,812 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 6,620 |
| Aug 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.65% | 138,920 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.68% | 64,875 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.14% | 130,420 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.79% | 33,380 |
| Aug 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.48% | 95,500 |
| Aug 7, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.11% | 239,400 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.58% | 138,621 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.47% | 244,450 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -15.17% | 63,300 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 11.70% | 26,575 |
| Jul 31, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.96% | 71,545 |
| Jul 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 90,134 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 46,707 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.23% | 253,233 |
| Jul 27, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -2.46% | 111,936 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.57% | 172,768 |
| Jul 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.46% | 272,114 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 37,075 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.06% | 12,965 |
| Jul 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.13% | 310,750 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.60% | 5,800 |