CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 1.520
-0.030 (-1.94%)
Dec 1, 2025, 12:58 PM EST
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 2.47 | 2.47 | 1.47 | 1.58 | 1.58 | -32.19% | 381,763 |
| Oct 27, 2025 | 1.52 | 3.16 | 1.50 | 2.33 | 2.33 | 72.59% | 402,406 |
| Oct 24, 2025 | 5.87 | 5.88 | 1.21 | 1.35 | 1.35 | -77.04% | 509,479 |
| 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 |