CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 1.400
-0.030 (-2.10%)
At close: Jan 9, 2026
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 9,523 |
| Jan 8, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 12,668 |
| Jan 7, 2026 | 1.40 | 1.48 | 1.31 | 1.40 | 1.40 | 1.45% | 27,534 |
| Jan 6, 2026 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 8.66% | 13,928 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | - | 14,439 |
| Jan 2, 2026 | 1.29 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 34,421 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.21 | 1.21 | 1.21 | -6.92% | 17,298 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.25 | 1.30 | 1.30 | -8.45% | 36,591 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -2.07% | 23,925 |
| Dec 24, 2025 | 1.32 | 1.48 | 1.32 | 1.45 | 1.45 | 13.28% | 21,615 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -5.19% | 21,666 |
| Dec 22, 2025 | 1.34 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 14,750 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 6,263 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 10,236 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 7,719 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 35,582 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -8.72% | 20,883 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.70% | 6,601 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | -1.25% | 8,580 |
| Dec 10, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 16,845 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 10,219 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.60 | 1.65 | 1.65 | -3.51% | 12,895 |
| Dec 5, 2025 | 1.74 | 1.78 | 1.68 | 1.71 | 1.71 | -1.72% | 31,686 |
| Dec 4, 2025 | 1.59 | 1.78 | 1.57 | 1.74 | 1.74 | 10.13% | 52,492 |
| Dec 3, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.66% | 9,293 |
| Dec 2, 2025 | 1.57 | 1.64 | 1.40 | 1.64 | 1.64 | 4.46% | 40,202 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.45 | 1.57 | 1.57 | 1.29% | 15,986 |
| Nov 28, 2025 | 1.50 | 1.58 | 1.46 | 1.55 | 1.55 | - | 21,931 |
| Nov 27, 2025 | 1.42 | 1.55 | 1.35 | 1.55 | 1.55 | 8.39% | 34,100 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -3.38% | 4,210 |
| Nov 25, 2025 | 1.56 | 1.59 | 1.42 | 1.48 | 1.48 | -4.52% | 57,028 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.42 | 1.55 | 1.55 | -1.27% | 32,929 |
| Nov 21, 2025 | 1.59 | 1.63 | 1.51 | 1.57 | 1.57 | 1.95% | 10,949 |
| Nov 20, 2025 | 1.62 | 1.88 | 1.47 | 1.54 | 1.54 | -6.67% | 69,537 |
| Nov 19, 2025 | 1.40 | 1.65 | 1.25 | 1.65 | 1.65 | 20.44% | 70,980 |
| Nov 18, 2025 | 1.37 | 1.38 | 1.27 | 1.37 | 1.37 | - | 25,420 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 22,741 |
| Nov 14, 2025 | 1.41 | 1.47 | 1.23 | 1.47 | 1.47 | 4.26% | 113,776 |
| Nov 13, 2025 | 1.45 | 1.48 | 1.30 | 1.41 | 1.41 | -2.08% | 95,776 |
| Nov 12, 2025 | 1.31 | 1.45 | 1.26 | 1.44 | 1.44 | 15.20% | 39,715 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.18 | 1.25 | 1.25 | -12.59% | 31,963 |
| Nov 10, 2025 | 1.47 | 1.56 | 1.36 | 1.43 | 1.43 | -0.69% | 127,010 |
| Nov 7, 2025 | 1.28 | 1.44 | 1.20 | 1.44 | 1.44 | 14.29% | 51,812 |
| Nov 6, 2025 | 1.16 | 1.29 | 1.01 | 1.26 | 1.26 | 13.51% | 142,828 |
| Nov 5, 2025 | 1.40 | 1.50 | 1.11 | 1.11 | 1.11 | -19.57% | 97,224 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -6.12% | 48,270 |
| Nov 3, 2025 | 1.28 | 1.51 | 1.25 | 1.47 | 1.47 | 13.95% | 73,730 |
| Oct 31, 2025 | 1.30 | 1.45 | 1.20 | 1.29 | 1.29 | -10.42% | 186,199 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.40 | 1.44 | 1.44 | -11.11% | 89,905 |
| Oct 29, 2025 | 1.60 | 1.84 | 1.35 | 1.62 | 1.62 | 2.53% | 190,545 |