CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada
· Delayed Price · Currency is CAD 4.290
+0.030 (0.70%)
Jun 30, 2025, 9:30 AM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 4.24 | 4.33 | 4.24 | 4.28 | - | 0.47% | 50,060 |
| Jun 27, 2025 | 4.20 | 4.38 | 3.56 | 4.26 | - | 0.24% | 124,765 |
| Jun 26, 2025 | 4.11 | 4.32 | 3.91 | 4.25 | - | -1.16% | 87,521 |
| Jun 25, 2025 | 4.30 | 4.30 | 2.30 | 4.30 | - | - | 262,257 |
| Jun 24, 2025 | 4.35 | 4.38 | 4.22 | 4.30 | - | -1.83% | 37,777 |
| Jun 23, 2025 | 4.37 | 4.40 | 4.26 | 4.38 | - | - | 71,590 |
| Jun 20, 2025 | 4.34 | 4.38 | 4.30 | 4.38 | - | 0.92% | 91,012 |
| Jun 19, 2025 | 4.33 | 4.34 | 4.14 | 4.34 | - | 0.23% | 73,134 |
| Jun 18, 2025 | 4.08 | 4.33 | 4.06 | 4.33 | - | 6.91% | 183,621 |
| Jun 17, 2025 | 3.88 | 4.05 | 3.88 | 4.05 | - | 4.38% | 69,269 |
| Jun 16, 2025 | 3.87 | 3.88 | 3.62 | 3.88 | - | -0.51% | 22,224 |
| Jun 13, 2025 | 3.76 | 3.90 | 3.62 | 3.90 | - | 4.00% | 37,293 |
| Jun 12, 2025 | 3.68 | 3.77 | 3.61 | 3.75 | - | 1.90% | 36,681 |
| Jun 11, 2025 | 3.60 | 3.77 | 3.15 | 3.68 | - | 2.22% | 50,147 |
| Jun 10, 2025 | 3.50 | 3.65 | 3.21 | 3.60 | - | 5.88% | 41,485 |
| Jun 9, 2025 | 3.24 | 3.50 | 3.13 | 3.40 | - | 9.68% | 53,743 |
| Jun 6, 2025 | 2.75 | 3.10 | 2.71 | 3.10 | - | 13.55% | 68,547 |
| Jun 5, 2025 | 2.74 | 2.74 | 2.54 | 2.73 | - | 5.00% | 215,508 |
| Jun 4, 2025 | 2.59 | 2.69 | 2.40 | 2.60 | - | - | 34,358 |
| Jun 3, 2025 | 2.50 | 2.61 | 2.45 | 2.60 | - | 3.59% | 52,741 |
| Jun 2, 2025 | 2.45 | 2.51 | 2.42 | 2.51 | - | 4.58% | 54,047 |
| May 30, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | - | -2.04% | 9,655 |
| May 29, 2025 | 2.34 | 2.47 | 2.34 | 2.45 | - | 4.26% | 51,377 |
| May 28, 2025 | 2.31 | 2.35 | 2.31 | 2.35 | - | 1.73% | 6,832 |
| May 27, 2025 | 2.23 | 2.31 | 2.19 | 2.31 | - | 3.59% | 21,088 |
| May 26, 2025 | 2.20 | 2.23 | 2.20 | 2.23 | - | 1.36% | 5,860 |
| May 23, 2025 | 1.88 | 2.20 | 1.88 | 2.20 | - | 20.88% | 30,800 |
| May 22, 2025 | 1.80 | 1.82 | 1.60 | 1.82 | - | 1.11% | 27,085 |
| May 21, 2025 | 1.88 | 1.92 | 1.80 | 1.80 | - | -2.70% | 15,434 |
| May 20, 2025 | 1.67 | 1.86 | 1.67 | 1.85 | - | 14.20% | 69,748 |
| May 16, 2025 | 1.48 | 1.62 | 1.48 | 1.62 | - | 1.25% | 21,960 |
| May 15, 2025 | 1.60 | 1.61 | 1.31 | 1.60 | - | -3.03% | 19,381 |
| May 14, 2025 | 1.65 | 1.65 | 1.55 | 1.65 | - | - | 19,975 |
| May 13, 2025 | 1.54 | 1.75 | 1.45 | 1.65 | - | 6.45% | 64,180 |
| May 12, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | - | -2.52% | 16,865 |
| May 9, 2025 | 1.58 | 1.60 | 1.45 | 1.59 | - | -0.63% | 25,448 |
| May 8, 2025 | 1.67 | 1.70 | 1.59 | 1.60 | - | 3.23% | 33,013 |
| May 7, 2025 | 1.70 | 1.70 | 1.48 | 1.55 | - | - | 23,605 |
| May 6, 2025 | 1.55 | 1.61 | 1.49 | 1.55 | - | 1.31% | 50,914 |
| May 5, 2025 | 1.45 | 1.53 | 1.43 | 1.53 | - | 6.25% | 34,231 |
| May 2, 2025 | 1.33 | 1.44 | 1.32 | 1.44 | - | 8.27% | 60,869 |
| May 1, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | - | -5.00% | 67,255 |
| Apr 30, 2025 | 1.22 | 1.50 | 1.20 | 1.40 | - | 16.67% | 99,729 |
| Apr 29, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | - | -12.41% | 8,572 |
| Apr 28, 2025 | 1.00 | 1.40 | 1.00 | 1.37 | - | 37.00% | 19,819 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 2.04% | 20,716 |
| Apr 24, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | - | 10.11% | 10,578 |
| Apr 23, 2025 | 0.84 | 1.00 | 0.84 | 0.89 | - | 1.14% | 36,893 |
| Apr 22, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | - | -3.30% | 11,500 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |