CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada
· Delayed Price · Currency is CAD 1.350
-0.050 (-3.57%)
May 1, 2025, 9:30 AM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.33 | 1.44 | 1.32 | 1.44 | - | 8.27% | 44,460 |
| May 1, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | - | -5.00% | 67,255 |
| Apr 30, 2025 | 1.22 | 1.50 | 1.20 | 1.40 | - | 16.67% | 99,729 |
| Apr 29, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | - | -12.41% | 8,572 |
| Apr 28, 2025 | 1.00 | 1.40 | 1.00 | 1.37 | - | 37.00% | 19,819 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 2.04% | 20,716 |
| Apr 24, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | - | 10.11% | 10,578 |
| Apr 23, 2025 | 0.84 | 1.00 | 0.84 | 0.89 | - | 1.14% | 36,893 |
| Apr 22, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | - | -3.30% | 11,500 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Apr 17, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | - | 2.25% | 11,458 |
| Apr 16, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | - | 5.95% | 5,000 |
| Apr 15, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | - | -5.62% | 5,086 |
| Apr 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -3.26% | 1,394 |
| Apr 11, 2025 | 0.78 | 0.92 | 0.70 | 0.92 | - | 17.95% | 15,730 |
| Apr 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.00% | 2,500 |
| Apr 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -3.85% | 1,300 |
| Apr 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 3,000 |
| Apr 7, 2025 | 0.80 | 0.83 | 0.72 | 0.78 | - | -6.02% | 21,700 |
| Apr 4, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.22% | 6,800 |
| Apr 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.20% | 7,730 |
| Apr 2, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 1.22% | 7,700 |
| Apr 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Mar 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 2,017 |
| Mar 28, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | - | 3.85% | 2,500 |
| Mar 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.30% | 1,810 |
| Mar 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 4.05% | 3,232 |
| Mar 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Mar 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.33% | 500 |
| Mar 21, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | - | -6.25% | 39,110 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6.67% | 2,221 |
| Mar 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5.63% | 29,630 |
| Mar 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1.43% | 2,583 |
| Mar 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Mar 14, 2025 | 0.59 | 0.70 | 0.59 | 0.70 | - | 16.67% | 35,900 |
| Mar 13, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | - | 20,691 |
| Mar 12, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | - | - | 9,400 |
| Mar 11, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 7.14% | 4,561 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Mar 7, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | - | 4,000 |
| Mar 6, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | - | 1.82% | 4,013 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | - | 2,030 |
| Mar 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 2,100 |
| Feb 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 2,583 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Feb 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,500 |
| Feb 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 500 |
| Feb 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -8.33% | 3,000 |
| Feb 21, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | - | 9.09% | 16,000 |