CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 5.17
+0.03 (0.58%)
Aug 14, 2025, 9:30 AM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.18 | 5.13 | 5.18 | - | 0.78% | 3,734 |
| 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 |
| Jun 30, 2025 | 4.24 | 4.33 | 4.19 | 4.28 | - | 0.47% | 53,806 |
| 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 |