CyberCatch Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.19	2.20	2.15	2.20	2.20	-	22,516
Sep 17, 2026	2.16	2.20	2.15	2.20	2.20	1.85%	14,707
Sep 16, 2026	2.15	2.17	2.15	2.16	2.16	-	11,640
Sep 15, 2026	2.14	2.19	2.01	2.16	2.16	2.37%	42,759
Sep 14, 2026	2.15	2.15	2.11	2.11	2.11	-2.31%	7,520
Sep 11, 2026	2.19	2.19	2.15	2.16	2.16	-1.37%	4,104
Sep 10, 2026	2.14	2.22	2.12	2.19	2.19	2.34%	26,058
Sep 9, 2026	2.17	2.19	2.14	2.14	2.14	-1.83%	16,000
Sep 8, 2026	2.18	2.18	2.13	2.18	2.18	0.46%	11,600
Sep 4, 2026	2.20	2.20	2.10	2.17	2.17	-1.36%	28,831
Sep 3, 2026	2.35	2.35	2.15	2.20	2.20	-7.56%	34,702
Sep 2, 2026	2.25	2.38	2.18	2.38	2.38	7.21%	62,362
Sep 1, 2026	2.20	2.23	2.17	2.22	2.22	0.91%	24,582
Aug 31, 2026	2.20	2.20	2.13	2.20	2.20	1.85%	15,559
Aug 28, 2026	2.14	2.23	2.08	2.16	2.16	0.93%	11,600
Aug 27, 2026	2.20	2.20	2.13	2.14	2.14	-2.73%	9,317
Aug 26, 2026	2.21	2.25	2.20	2.20	2.20	-2.22%	19,793
Aug 25, 2026	2.20	2.27	2.18	2.25	2.25	2.27%	11,728
Aug 24, 2026	2.17	2.28	2.17	2.20	2.20	0.92%	23,009
Aug 21, 2026	2.18	2.20	2.11	2.18	2.18	-0.91%	9,915
Aug 20, 2026	2.24	2.30	2.15	2.20	2.20	-2.65%	49,776
Aug 19, 2026	2.30	2.33	1.98	2.26	2.26	4.63%	84,674
Aug 18, 2026	2.99	3.06	2.00	2.16	2.16	35.00%	249,703
Aug 14, 2026	1.66	1.66	1.60	1.60	1.60	-3.03%	2,704
Aug 13, 2026	1.68	1.68	1.61	1.65	1.65	-0.60%	12,275
Aug 12, 2026	1.65	1.67	1.62	1.66	1.66	0.61%	9,872
Aug 11, 2026	1.70	1.70	1.62	1.65	1.65	-2.94%	28,900
Aug 10, 2026	1.71	1.73	1.62	1.70	1.70	-	31,000
Aug 7, 2026	1.72	1.73	1.61	1.70	1.70	-1.16%	28,530
Aug 6, 2026	1.68	1.78	1.58	1.72	1.72	2.38%	39,465
Aug 5, 2026	1.72	1.72	1.62	1.68	1.68	-1.75%	9,100
Aug 4, 2026	1.74	1.74	1.65	1.71	1.71	-1.16%	17,803
Jul 31, 2026	1.65	1.73	1.59	1.73	1.73	4.85%	15,902
Jul 30, 2026	1.58	1.65	1.56	1.65	1.65	4.43%	18,478
Jul 29, 2026	1.63	1.65	1.58	1.58	1.58	-3.07%	12,500
Jul 28, 2026	1.62	1.63	1.59	1.63	1.63	0.62%	11,150
Jul 27, 2026	1.75	1.75	1.57	1.62	1.62	-9.50%	22,138
Jul 24, 2026	1.60	1.82	1.60	1.79	1.79	5.29%	42,975
Jul 23, 2026	1.68	1.70	1.51	1.70	1.70	-	17,176
Jul 22, 2026	1.78	1.80	1.67	1.70	1.70	-5.56%	17,262
Jul 21, 2026	1.74	1.85	1.66	1.80	1.80	3.45%	61,894
Jul 20, 2026	1.73	1.76	1.68	1.74	1.74	-	35,374
Jul 17, 2026	1.60	1.78	1.41	1.74	1.74	8.75%	95,155
Jul 16, 2026	1.48	1.67	1.47	1.60	1.60	8.11%	60,199
Jul 15, 2026	1.42	1.48	1.41	1.48	1.48	2.07%	53,522
Jul 14, 2026	1.42	1.45	1.40	1.45	1.45	2.11%	41,812
Jul 13, 2026	1.42	1.42	1.40	1.42	1.42	-	3,903
Jul 10, 2026	1.40	1.42	1.32	1.42	1.42	1.43%	29,229
Jul 9, 2026	1.44	1.44	1.39	1.40	1.40	-	15,645
Jul 8, 2026	1.31	1.43	1.30	1.40	1.40	6.06%	22,420