CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 4.700
+0.060 (1.29%)
Jul 24, 2025, 4:00 PM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |