CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada
· Delayed Price · Currency is CAD 2.400
-0.050 (-2.04%)
May 30, 2025, 4:00 PM EDT
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.45 | 2.45 | 2.35 | 2.40 | - | -2.04% | 7,430 |
| 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 |
| May 13, 2025 | 1.54 | 1.75 | 1.45 | 1.65 | - | 6.45% | 64,180 |
| May 12, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | - | -2.52% | 16,865 |
| May 9, 2025 | 1.58 | 1.60 | 1.45 | 1.59 | - | -0.63% | 25,448 |
| May 8, 2025 | 1.67 | 1.70 | 1.59 | 1.60 | - | 3.23% | 33,013 |
| May 7, 2025 | 1.70 | 1.70 | 1.48 | 1.55 | - | - | 23,605 |
| May 6, 2025 | 1.55 | 1.61 | 1.49 | 1.55 | - | 1.31% | 50,914 |
| May 5, 2025 | 1.45 | 1.53 | 1.43 | 1.53 | - | 6.25% | 34,231 |
| May 2, 2025 | 1.33 | 1.44 | 1.32 | 1.44 | - | 8.27% | 60,869 |
| 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 |