CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 4.890
-0.990 (-16.84%)
Oct 24, 2025, 1:00 PM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.87 | 5.88 | 5.24 | 5.30 | - | -9.86% | 14,926 |
| Oct 23, 2025 | 5.50 | 5.89 | 4.85 | 5.88 | 5.88 | 6.91% | 78,388 |
| Oct 22, 2025 | 6.94 | 6.94 | 5.18 | 5.50 | 5.50 | -20.86% | 91,355 |
| Oct 21, 2025 | 6.96 | 6.96 | 6.85 | 6.95 | 6.95 | - | 33,862 |
| Oct 20, 2025 | 6.97 | 7.00 | 6.90 | 6.95 | 6.95 | -0.14% | 30,184 |
| Oct 17, 2025 | 6.91 | 6.96 | 6.78 | 6.96 | 6.96 | 0.58% | 41,822 |
| Oct 16, 2025 | 6.92 | 6.93 | 6.77 | 6.92 | 6.92 | 0.14% | 10,208 |
| Oct 15, 2025 | 6.90 | 7.00 | 6.75 | 6.91 | 6.91 | 0.29% | 43,637 |
| Oct 14, 2025 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 1.17% | 27,805 |
| Oct 10, 2025 | 6.83 | 6.86 | 6.76 | 6.81 | 6.81 | 1.04% | 23,188 |
| Oct 9, 2025 | 6.75 | 6.88 | 6.74 | 6.74 | 6.74 | -0.30% | 81,469 |
| Oct 8, 2025 | 6.75 | 6.76 | 6.69 | 6.76 | 6.76 | 0.30% | 10,936 |
| Oct 7, 2025 | 6.69 | 6.75 | 6.67 | 6.74 | 6.74 | 0.45% | 18,003 |
| Oct 6, 2025 | 6.69 | 6.71 | 6.65 | 6.71 | 6.71 | 0.45% | 10,026 |
| Oct 3, 2025 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.91% | 23,189 |
| Oct 2, 2025 | 6.60 | 6.62 | 6.58 | 6.62 | 6.62 | 0.30% | 17,060 |
| Oct 1, 2025 | 6.58 | 6.60 | 6.53 | 6.60 | 6.60 | 0.30% | 12,861 |
| Sep 30, 2025 | 6.56 | 6.59 | 6.51 | 6.58 | 6.58 | 0.46% | 32,729 |
| Sep 29, 2025 | 6.54 | 6.56 | 6.47 | 6.55 | 6.55 | - | 29,759 |
| Sep 26, 2025 | 6.51 | 6.55 | 6.41 | 6.55 | 6.55 | 0.15% | 22,270 |
| Sep 25, 2025 | 6.52 | 6.54 | 6.48 | 6.54 | 6.54 | 0.31% | 13,744 |
| Sep 24, 2025 | 6.53 | 6.55 | 6.50 | 6.52 | 6.52 | -0.15% | 19,708 |
| Sep 23, 2025 | 6.45 | 6.53 | 6.43 | 6.53 | 6.53 | 1.24% | 38,788 |
| Sep 22, 2025 | 6.41 | 6.46 | 6.41 | 6.45 | 6.45 | 0.47% | 23,122 |
| Sep 19, 2025 | 6.37 | 6.42 | 6.36 | 6.42 | 6.42 | 1.10% | 25,164 |
| Sep 18, 2025 | 6.35 | 6.36 | 6.31 | 6.35 | 6.35 | 0.16% | 17,501 |
| Sep 17, 2025 | 6.34 | 6.36 | 6.23 | 6.34 | 6.34 | - | 22,821 |
| Sep 16, 2025 | 6.37 | 6.39 | 6.27 | 6.34 | 6.34 | 0.48% | 39,295 |
| Sep 15, 2025 | 6.33 | 6.35 | 6.30 | 6.31 | 6.31 | -0.16% | 10,358 |
| Sep 12, 2025 | 6.30 | 6.35 | 6.29 | 6.32 | 6.32 | 0.16% | 141,968 |
| Sep 11, 2025 | 6.30 | 6.32 | 6.17 | 6.31 | 6.31 | 0.16% | 16,220 |
| Sep 10, 2025 | 6.25 | 6.34 | 6.11 | 6.30 | 6.30 | 0.96% | 70,294 |
| Sep 9, 2025 | 6.23 | 6.26 | 6.20 | 6.24 | 6.24 | 0.32% | 40,381 |
| Sep 8, 2025 | 6.21 | 6.23 | 6.18 | 6.22 | 6.22 | 0.16% | 13,689 |
| Sep 5, 2025 | 6.19 | 6.21 | 6.17 | 6.21 | 6.21 | 0.49% | 16,436 |
| Sep 4, 2025 | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | 0.16% | 13,555 |
| Sep 3, 2025 | 6.13 | 6.18 | 6.10 | 6.17 | 6.17 | 0.82% | 32,272 |
| Sep 2, 2025 | 6.08 | 6.13 | 5.97 | 6.12 | 6.12 | 0.49% | 30,423 |
| Aug 29, 2025 | 6.06 | 6.09 | 6.01 | 6.09 | 6.09 | 0.50% | 28,197 |
| Aug 28, 2025 | 6.01 | 6.07 | 5.99 | 6.06 | 6.06 | 1.17% | 52,968 |
| Aug 27, 2025 | 5.94 | 6.02 | 5.26 | 5.99 | 5.99 | 0.50% | 120,934 |
| Aug 26, 2025 | 5.94 | 5.96 | 5.89 | 5.96 | 5.96 | 0.34% | 44,967 |
| Aug 25, 2025 | 5.91 | 5.94 | 5.88 | 5.94 | 5.94 | 0.51% | 37,309 |
| Aug 22, 2025 | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | 0.68% | 34,082 |
| Aug 21, 2025 | 5.56 | 5.90 | 5.55 | 5.87 | 5.87 | 5.58% | 71,308 |
| Aug 20, 2025 | 5.48 | 5.56 | 5.43 | 5.56 | 5.56 | 0.54% | 20,078 |
| Aug 19, 2025 | 5.52 | 5.53 | 5.40 | 5.53 | 5.53 | 0.18% | 13,394 |
| Aug 18, 2025 | 5.44 | 5.52 | 5.38 | 5.52 | 5.52 | 2.03% | 29,985 |
| Aug 15, 2025 | 5.23 | 5.41 | 5.23 | 5.41 | 5.41 | 4.04% | 16,567 |
| Aug 14, 2025 | 5.14 | 5.20 | 5.13 | 5.20 | 5.20 | 1.17% | 15,634 |