CyberCatch Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.70	1.70	1.59	1.65	1.65	-2.37%	13,777
Oct 29, 2026	1.69	1.94	1.65	1.69	1.69	-0.59%	25,591
Oct 28, 2026	1.75	1.81	1.62	1.70	1.70	-5.56%	61,247
Oct 27, 2026	2.18	2.20	1.65	1.80	1.80	-18.18%	98,001
Oct 26, 2026	2.22	2.22	2.17	2.20	2.20	-	13,880
Oct 23, 2026	2.21	2.26	2.20	2.20	2.20	-0.45%	8,900
Oct 22, 2026	2.21	2.21	2.14	2.21	2.21	-	22,065
Oct 21, 2026	2.27	2.27	2.20	2.21	2.21	-0.45%	4,067
Oct 20, 2026	2.28	2.28	2.20	2.22	2.22	-2.63%	7,206
Oct 19, 2026	2.38	2.38	2.26	2.28	2.28	0.44%	9,753
Oct 16, 2026	2.34	2.35	2.25	2.27	2.27	-1.30%	25,471
Oct 15, 2026	2.35	2.35	2.25	2.30	2.30	0.44%	27,599
Oct 14, 2026	2.30	2.30	2.25	2.29	2.29	-0.43%	18,421
Oct 13, 2026	2.22	2.30	2.20	2.30	2.30	3.60%	43,021
Oct 9, 2026	2.19	2.22	2.16	2.22	2.22	0.91%	23,235
Oct 8, 2026	2.18	2.20	2.18	2.20	2.20	-0.45%	14,600
Oct 7, 2026	2.19	2.21	2.17	2.21	2.21	-	30,633
Oct 6, 2026	2.18	2.21	2.15	2.21	2.21	2.31%	18,280
Oct 5, 2026	2.21	2.21	2.16	2.16	2.16	-2.26%	8,153
Oct 2, 2026	2.18	2.22	2.14	2.21	2.21	2.31%	33,207
Oct 1, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	6,800
Sep 30, 2026	2.19	2.22	2.15	2.20	2.20	-0.90%	30,000
Sep 29, 2026	2.17	2.23	2.17	2.22	2.22	2.30%	28,455
Sep 28, 2026	2.16	2.18	2.15	2.17	2.17	-	11,298
Sep 25, 2026	2.19	2.21	2.17	2.17	2.17	-1.36%	17,600
Sep 24, 2026	2.16	2.20	2.14	2.20	2.20	1.85%	18,400
Sep 23, 2026	2.19	2.19	2.14	2.16	2.16	-1.37%	13,984
Sep 22, 2026	2.20	2.22	2.17	2.19	2.19	-0.90%	34,894
Sep 21, 2026	2.20	2.22	2.18	2.21	2.21	0.45%	35,420
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