CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.875.885.245.30--9.86%14,926
Oct 23, 20255.505.894.855.885.886.91%78,388
Oct 22, 20256.946.945.185.505.50-20.86%91,355
Oct 21, 20256.966.966.856.956.95-33,862
Oct 20, 20256.977.006.906.956.95-0.14%30,184
Oct 17, 20256.916.966.786.966.960.58%41,822
Oct 16, 20256.926.936.776.926.920.14%10,208
Oct 15, 20256.907.006.756.916.910.29%43,637
Oct 14, 20256.846.906.846.896.891.17%27,805
Oct 10, 20256.836.866.766.816.811.04%23,188
Oct 9, 20256.756.886.746.746.74-0.30%81,469
Oct 8, 20256.756.766.696.766.760.30%10,936
Oct 7, 20256.696.756.676.746.740.45%18,003
Oct 6, 20256.696.716.656.716.710.45%10,026
Oct 3, 20256.626.686.616.686.680.91%23,189
Oct 2, 20256.606.626.586.626.620.30%17,060
Oct 1, 20256.586.606.536.606.600.30%12,861
Sep 30, 20256.566.596.516.586.580.46%32,729
Sep 29, 20256.546.566.476.556.55-29,759
Sep 26, 20256.516.556.416.556.550.15%22,270
Sep 25, 20256.526.546.486.546.540.31%13,744
Sep 24, 20256.536.556.506.526.52-0.15%19,708
Sep 23, 20256.456.536.436.536.531.24%38,788
Sep 22, 20256.416.466.416.456.450.47%23,122
Sep 19, 20256.376.426.366.426.421.10%25,164
Sep 18, 20256.356.366.316.356.350.16%17,501
Sep 17, 20256.346.366.236.346.34-22,821
Sep 16, 20256.376.396.276.346.340.48%39,295
Sep 15, 20256.336.356.306.316.31-0.16%10,358
Sep 12, 20256.306.356.296.326.320.16%141,968
Sep 11, 20256.306.326.176.316.310.16%16,220
Sep 10, 20256.256.346.116.306.300.96%70,294
Sep 9, 20256.236.266.206.246.240.32%40,381
Sep 8, 20256.216.236.186.226.220.16%13,689
Sep 5, 20256.196.216.176.216.210.49%16,436
Sep 4, 20256.166.196.136.186.180.16%13,555
Sep 3, 20256.136.186.106.176.170.82%32,272
Sep 2, 20256.086.135.976.126.120.49%30,423
Aug 29, 20256.066.096.016.096.090.50%28,197
Aug 28, 20256.016.075.996.066.061.17%52,968
Aug 27, 20255.946.025.265.995.990.50%120,934
Aug 26, 20255.945.965.895.965.960.34%44,967
Aug 25, 20255.915.945.885.945.940.51%37,309
Aug 22, 20255.865.915.845.915.910.68%34,082
Aug 21, 20255.565.905.555.875.875.58%71,308
Aug 20, 20255.485.565.435.565.560.54%20,078
Aug 19, 20255.525.535.405.535.530.18%13,394
Aug 18, 20255.445.525.385.525.522.03%29,985
Aug 15, 20255.235.415.235.415.414.04%16,567
Aug 14, 20255.145.205.135.205.201.17%15,634