CyberCatch Holdings, Inc. (CYBHF)
OTCMKTS · Delayed Price · Currency is USD
1.240
+0.170 (15.89%)
At close: May 1, 2026
CYBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.23 | 1.25 | 1.14 | 1.24 | 1.24 | 15.89% | 42,482 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.09% | 1,064 |
| Apr 29, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 8.21% | 3,940 |
| Apr 28, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -7.77% | 4,800 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 2,516 |
| Apr 24, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 13,152 |
| Apr 23, 2026 | 0.96 | 1.02 | 0.90 | 1.02 | 1.02 | -2.86% | 11,345 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.74% | 1,124 |
| Apr 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 600 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -4.63% | 651 |
| Apr 6, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | 3.85% | 4,363 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 12.14% | 3,382 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.11% | 540 |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -16.67% | 1,502 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 500 |
| Mar 19, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 16.81% | 271 |
| Mar 17, 2026 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -21.27% | 2,750 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.32% | 8,907 |
| Mar 10, 2026 | 1.25 | 1.26 | 1.12 | 1.14 | 1.14 | -13.69% | 14,990 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | 404 |
| Mar 3, 2026 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | -9.09% | 1,331 |
| Feb 25, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 8.01% | 2,219 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.06% | 3,770 |
| Feb 23, 2026 | 1.26 | 1.45 | 1.26 | 1.38 | 1.38 | -17.07% | 9,690 |
| Feb 20, 2026 | 1.47 | 1.68 | 1.47 | 1.66 | 1.66 | -3.26% | 9,401 |
| Feb 19, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 2.38% | 3,610 |
| Feb 18, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 6,383 |
| Feb 17, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | -5.71% | 6,328 |
| Feb 13, 2026 | 1.37 | 1.75 | 1.37 | 1.75 | 1.75 | 27.74% | 8,528 |
| Feb 12, 2026 | 1.25 | 1.40 | 1.25 | 1.37 | 1.37 | 10.04% | 5,463 |
| Feb 11, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.24 | 12.16% | 1,310 |
| Feb 10, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 23.33% | 9,860 |
| Feb 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | 8,700 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.38% | 4,115 |
| Feb 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.28% | 4,700 |
| Feb 2, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.01% | 6,194 |
| Jan 30, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.70% | 11,126 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | 1,500 |
| Jan 27, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.46% | 6,220 |
| Jan 26, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 5.94% | 8,010 |
| Jan 22, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | 1.03% | 11,350 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.50% | 1,154 |
| Jan 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.90% | 7,500 |
| Jan 15, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | -3.12% | 3,860 |
| Jan 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -6.00% | 12,888 |
| Jan 12, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.34% | 4,759 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.43% | 3,030 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.46% | 2,394 |
| Jan 7, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 13.28% | 3,194 |
| Jan 6, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.64% | 9,050 |