CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 6.30
0.00 (0.00%)
Sep 11, 2025, 3:10 PM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.30 | 6.32 | 6.17 | 6.30 | - | - | 17,584 |
| Sep 10, 2025 | 6.25 | 6.34 | 6.11 | 6.30 | - | 0.96% | 70,294 |
| Sep 9, 2025 | 6.23 | 6.26 | 6.20 | 6.24 | - | 0.32% | 40,381 |
| Sep 8, 2025 | 6.21 | 6.23 | 6.18 | 6.22 | - | 0.16% | 13,689 |
| Sep 5, 2025 | 6.19 | 6.21 | 6.17 | 6.21 | - | 0.49% | 16,436 |
| Sep 4, 2025 | 6.16 | 6.19 | 6.13 | 6.18 | - | 0.16% | 13,555 |
| Sep 3, 2025 | 6.13 | 6.18 | 6.10 | 6.17 | - | 0.82% | 32,272 |
| Sep 2, 2025 | 6.08 | 6.13 | 5.97 | 6.12 | - | 0.49% | 30,423 |
| Aug 29, 2025 | 6.06 | 6.09 | 6.01 | 6.09 | - | 0.50% | 28,197 |
| Aug 28, 2025 | 6.01 | 6.07 | 5.99 | 6.06 | - | 1.17% | 52,968 |
| Aug 27, 2025 | 5.94 | 6.02 | 5.26 | 5.99 | - | 0.50% | 120,934 |
| Aug 26, 2025 | 5.94 | 5.96 | 5.89 | 5.96 | - | 0.34% | 44,967 |
| Aug 25, 2025 | 5.91 | 5.94 | 5.88 | 5.94 | - | 0.51% | 37,309 |
| Aug 22, 2025 | 5.86 | 5.91 | 5.84 | 5.91 | - | 0.68% | 34,082 |
| Aug 21, 2025 | 5.56 | 5.90 | 5.55 | 5.87 | - | 5.58% | 71,308 |
| Aug 20, 2025 | 5.48 | 5.56 | 5.43 | 5.56 | - | 0.54% | 20,078 |
| Aug 19, 2025 | 5.52 | 5.53 | 5.40 | 5.53 | - | 0.18% | 13,394 |
| Aug 18, 2025 | 5.44 | 5.52 | 5.38 | 5.52 | - | 2.03% | 29,985 |
| Aug 15, 2025 | 5.23 | 5.41 | 5.23 | 5.41 | - | 4.04% | 16,567 |
| Aug 14, 2025 | 5.14 | 5.20 | 5.13 | 5.20 | - | 1.17% | 15,634 |
| Aug 13, 2025 | 5.08 | 5.16 | 4.96 | 5.14 | - | 0.98% | 31,255 |
| Aug 12, 2025 | 5.05 | 5.09 | 4.99 | 5.09 | - | 0.79% | 45,614 |
| Aug 11, 2025 | 5.03 | 5.06 | 5.01 | 5.05 | - | 0.20% | 9,519 |
| Aug 8, 2025 | 5.00 | 5.04 | 4.98 | 5.04 | - | 1.00% | 7,856 |
| Aug 7, 2025 | 5.02 | 5.02 | 4.96 | 4.99 | - | 0.20% | 12,641 |
| Aug 6, 2025 | 4.99 | 5.01 | 4.95 | 4.98 | - | -0.20% | 10,093 |
| Aug 5, 2025 | 4.98 | 5.00 | 4.95 | 4.99 | - | 3.10% | 33,706 |
| Aug 1, 2025 | 4.78 | 4.84 | 4.70 | 4.84 | - | 1.47% | 54,385 |
| Jul 31, 2025 | 4.80 | 4.81 | 4.76 | 4.77 | - | -0.63% | 5,959 |
| Jul 30, 2025 | 4.78 | 4.80 | 4.71 | 4.80 | - | 0.21% | 22,384 |
| Jul 29, 2025 | 4.76 | 4.79 | 4.60 | 4.79 | - | 0.63% | 29,866 |
| Jul 28, 2025 | 4.73 | 4.76 | 4.65 | 4.76 | - | 0.63% | 33,771 |
| Jul 25, 2025 | 4.71 | 4.73 | 4.68 | 4.73 | - | 0.64% | 18,533 |
| Jul 24, 2025 | 4.64 | 4.71 | 4.57 | 4.70 | - | 1.29% | 31,067 |
| Jul 23, 2025 | 4.62 | 4.64 | 4.61 | 4.64 | - | 0.65% | 12,263 |
| Jul 22, 2025 | 4.59 | 4.61 | 4.50 | 4.61 | - | 0.44% | 20,636 |
| Jul 21, 2025 | 4.52 | 4.59 | 4.50 | 4.59 | - | 2.00% | 34,050 |
| Jul 18, 2025 | 4.47 | 4.51 | 4.47 | 4.50 | - | 0.67% | 32,784 |
| Jul 17, 2025 | 4.45 | 4.47 | 4.44 | 4.47 | - | 0.45% | 10,871 |
| Jul 16, 2025 | 4.37 | 4.45 | 4.29 | 4.45 | - | 1.83% | 79,330 |
| Jul 15, 2025 | 4.37 | 4.38 | 4.30 | 4.37 | - | - | 19,296 |
| Jul 14, 2025 | 4.29 | 4.39 | 4.29 | 4.37 | - | 1.16% | 21,927 |
| Jul 11, 2025 | 4.30 | 4.40 | 4.16 | 4.32 | - | -0.46% | 35,266 |
| Jul 10, 2025 | 4.31 | 4.34 | 4.30 | 4.34 | - | - | 18,565 |
| Jul 9, 2025 | 4.30 | 4.35 | 4.30 | 4.34 | - | 1.88% | 58,816 |
| Jul 8, 2025 | 4.29 | 4.32 | 4.11 | 4.26 | - | -0.70% | 28,280 |
| Jul 7, 2025 | 4.26 | 4.30 | 4.13 | 4.29 | - | 0.23% | 31,111 |
| Jul 4, 2025 | 4.29 | 4.30 | 4.15 | 4.28 | - | -0.47% | 20,162 |
| Jul 3, 2025 | 4.27 | 4.35 | 4.22 | 4.30 | - | 0.23% | 66,961 |
| Jul 2, 2025 | 4.28 | 4.29 | 4.20 | 4.29 | - | 0.23% | 26,327 |