CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 1.300
+0.060 (4.84%)
Feb 6, 2026, 1:13 PM EST
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.26 | 1.47 | 1.23 | 1.35 | 1.35 | 8.87% | 20,851 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,946 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | - | 4,606 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 5,353 |
| Feb 2, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 17,200 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 16,778 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,660 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 5,500 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 5,602 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 5,975 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 2,006 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 4,982 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 6,616 |
| Jan 20, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 8,175 |
| Jan 19, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 2,317 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 16,021 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 13,220 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.23 | 1.30 | 1.30 | -0.76% | 19,280 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 15,233 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 8,937 |
| 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 |