CyberCatch Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	3.02	3.16	3.00	3.16	3.16	7.12%	150,836
Jun 17, 2025	2.89	2.95	2.89	2.95	2.95	4.76%	1,630
Jun 16, 2025	2.79	2.84	2.79	2.82	2.82	0.57%	6,600
Jun 13, 2025	2.78	2.80	2.75	2.80	2.80	1.82%	11,481
Jun 12, 2025	2.69	2.75	2.69	2.75	2.75	3.00%	3,630
Jun 11, 2025	2.35	2.73	2.35	2.67	2.67	4.71%	9,095
Jun 10, 2025	2.81	2.81	2.41	2.55	2.55	4.08%	7,903
Jun 9, 2025	2.27	2.53	2.27	2.45	2.45	13.43%	30,214
Jun 6, 2025	2.11	2.16	2.11	2.16	2.16	14.29%	10,899
Jun 5, 2025	1.90	1.90	1.89	1.89	1.89	-0.53%	585
Jun 4, 2025	1.85	1.96	1.75	1.90	1.90	0.11%	25,861
Jun 3, 2025	1.83	1.95	1.83	1.90	1.90	4.29%	46,691
Jun 2, 2025	1.78	1.82	1.77	1.82	1.82	3.41%	37,834
May 30, 2025	1.72	1.76	1.72	1.76	1.76	3.53%	2,500
May 29, 2025	1.70	1.70	1.70	1.70	1.70	-1.16%	50,100
May 28, 2025	1.67	1.72	1.65	1.72	1.72	2.99%	8,200
May 27, 2025	1.60	1.68	1.60	1.67	1.67	4.37%	9,521
May 23, 2025	1.36	1.60	1.36	1.60	1.60	31.15%	14,900
May 22, 2025	1.30	1.30	1.15	1.22	1.22	-6.15%	3,976
May 20, 2025	1.25	1.30	1.25	1.30	1.30	1.56%	66,600
May 19, 2025	1.25	1.50	1.09	1.28	1.28	9.40%	24,160
May 16, 2025	1.15	1.17	1.11	1.17	1.17	1.74%	16,966
May 15, 2025	1.15	1.15	1.15	1.15	1.15	-3.36%	853
May 14, 2025	1.19	1.19	1.19	1.19	1.19	7.21%	6,200
May 13, 2025	1.06	1.21	1.06	1.11	1.11	-2.20%	88,254
May 12, 2025	1.26	1.26	1.14	1.14	1.14	-1.82%	11,688
May 9, 2025	1.14	1.16	1.14	1.16	1.16	-6.02%	10,000
May 8, 2025	1.21	1.23	1.20	1.23	1.23	6.03%	51,855
May 6, 2025	1.11	1.17	1.11	1.16	1.16	4.50%	7,850
May 5, 2025	1.10	1.12	1.10	1.11	1.11	9.90%	24,000
May 2, 2025	1.07	1.07	1.01	1.01	1.01	-3.81%	100,300
May 1, 2025	0.95	1.05	0.94	1.05	1.05	0.96%	58,500
Apr 30, 2025	0.99	1.17	0.90	1.04	1.04	2.97%	100,400
Apr 29, 2025	1.03	1.03	0.93	1.01	1.01	60.24%	10,051
Apr 21, 2025	0.61	0.63	0.61	0.63	0.63	21.21%	2,000
Apr 7, 2025	0.51	0.52	0.51	0.52	0.52	-15.30%	4,000
Apr 4, 2025	0.58	0.61	0.58	0.61	0.61	22.78%	3,000
Mar 18, 2025	0.50	0.50	0.50	0.50	0.50	21.60%	2,500
Feb 12, 2025	0.41	0.41	0.41	0.41	0.41	-2.10%	1,069
Feb 10, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	9,014
Feb 6, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	10,000
Feb 5, 2025	0.45	0.45	0.45	0.45	0.45	47.88%	1,500
Jan 15, 2025	0.17	0.31	0.17	0.30	0.30	-0.78%	20,499
Jan 14, 2025	0.31	0.31	0.31	0.31	0.31	-4.16%	6,300
Jan 13, 2025	0.32	0.32	0.32	0.32	0.32	1.01%	10,000
Jan 10, 2025	0.32	0.32	0.32	0.32	0.32	-6.82%	2,950
Jan 8, 2025	0.34	0.34	0.34	0.34	0.34	-26.09%	10,000
Jan 7, 2025	0.50	0.50	0.40	0.46	0.46	29.98%	48,129