CYBERDYNE Inc. (CYBQY)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.120 (-10.08%)
At close: Dec 12, 2025
CYBERDYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | 100 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 400 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.84% | 250 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -10.66% | 100 |
| Nov 28, 2025 | 1.00 | 1.22 | 1.00 | 1.22 | 1.22 | 38.48% | 4,221 |
| Nov 20, 2025 | 1.12 | 1.12 | 0.88 | 0.88 | 0.88 | -11.01% | 5,919 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.38% | 173 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -28.01% | 300 |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 11.84% | 700 |
| Oct 31, 2025 | 1.16 | 1.23 | 1.10 | 1.23 | 1.23 | 4.70% | 1,123 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.72% | 215 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -14.72% | 390 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | 100 |
| Oct 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4,310 |
| Oct 3, 2025 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 15.88% | 2,380 |
| Oct 2, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -6.43% | 200 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.78% | 308 |
| Sep 30, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 419 |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 118 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 781 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | 100 |
| Sep 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 600 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.30% | 1,000 |
| Sep 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.45% | 132 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 325 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.33 | 1.33 | 1.33 | -8.90% | 2,500 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.15% | 150 |
| Aug 29, 2025 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -9.40% | 850 |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 11.61% | 246 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 9.43% | 200 |
| Aug 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.32% | 2,000 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -16.17% | 150 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 1,655 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 20.33% | 2,144 |
| Aug 7, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 0.82% | 451 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 560 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.24 | 1.24 | 1.24 | 11.61% | 1,150 |
| Jul 29, 2025 | 1.48 | 1.48 | 1.11 | 1.11 | 1.11 | -11.47% | 853 |
| Jul 28, 2025 | 1.06 | 1.26 | 1.06 | 1.26 | 1.25 | 20.67% | 494 |
| Jul 23, 2025 | 1.24 | 1.24 | 1.04 | 1.04 | 1.04 | -26.24% | 980 |
| Jul 21, 2025 | 1.22 | 1.41 | 1.22 | 1.41 | 1.41 | 25.89% | 1,170 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 10.89% | 4,000 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.01 | 1.01 | 1.01 | -28.87% | 500 |
| Jul 2, 2025 | 1.42 | 1.42 | 1.16 | 1.42 | 1.42 | 44.90% | 1,200 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -18.33% | 175 |