CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 1.690
+0.230 (15.75%)
May 1, 2026, 3:59 PM EST
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.63 | 1.72 | 1.52 | 1.68 | - | 15.07% | 86,363 |
| Apr 30, 2026 | 1.46 | 1.47 | 1.40 | 1.46 | 1.46 | - | 28,461 |
| Apr 29, 2026 | 1.33 | 1.49 | 1.20 | 1.46 | 1.46 | 10.61% | 106,112 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.20 | 1.32 | 1.32 | -0.75% | 26,000 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 8,630 |
| Apr 24, 2026 | 1.34 | 1.37 | 1.28 | 1.37 | 1.37 | -3.52% | 7,850 |
| Apr 23, 2026 | 1.28 | 1.42 | 1.25 | 1.42 | 1.42 | 5.97% | 17,657 |
| Apr 22, 2026 | 1.34 | 1.40 | 1.28 | 1.34 | 1.34 | -3.60% | 33,617 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.29 | 1.39 | 1.39 | - | 11,400 |
| Apr 20, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 2,000 |
| Apr 17, 2026 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 13,282 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.22 | 1.40 | 1.40 | 2.19% | 27,984 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.33 | 1.37 | 1.37 | -4.86% | 10,900 |
| Apr 14, 2026 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 5.11% | 8,409 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 2,200 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 10,050 |
| Apr 9, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | - | 25,530 |
| Apr 8, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 2,471 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 2,193 |
| Apr 6, 2026 | 1.49 | 1.57 | 1.48 | 1.48 | 1.48 | 2.07% | 8,075 |
| Apr 2, 2026 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 2,204 |
| Apr 1, 2026 | 1.48 | 1.50 | 1.41 | 1.47 | 1.47 | 2.80% | 7,341 |
| Mar 31, 2026 | 1.34 | 1.43 | 1.33 | 1.43 | 1.43 | 6.72% | 5,520 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 509 |
| Mar 27, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | - | 1,500 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.17 | 1.29 | 1.29 | -4.44% | 30,417 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 2,600 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 1,101 |
| Mar 23, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 1,970 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | - | 1,529 |
| Mar 19, 2026 | 1.41 | 1.44 | 1.35 | 1.44 | 1.44 | 5.11% | 3,000 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 3,401 |
| Mar 17, 2026 | 1.45 | 1.45 | 1.20 | 1.40 | 1.40 | -3.45% | 32,501 |
| Mar 16, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | - | 6,523 |
| Mar 13, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 1.40% | 5,963 |
| Mar 12, 2026 | 1.47 | 1.51 | 1.40 | 1.43 | 1.43 | -1.38% | 5,289 |
| Mar 11, 2026 | 1.54 | 1.57 | 1.45 | 1.45 | 1.45 | -5.84% | 15,630 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.40 | 1.54 | 1.54 | -8.88% | 20,767 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.57 | 1.69 | 1.69 | -4.52% | 12,900 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.75 | 1.77 | 1.77 | -6.84% | 4,743 |
| Mar 5, 2026 | 1.82 | 1.90 | 1.80 | 1.90 | 1.90 | 6.15% | 5,510 |
| Mar 4, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 4.68% | 3,000 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.58 | 1.71 | 1.71 | -0.58% | 8,351 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -7.53% | 2,984 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -3.12% | 7,886 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | - | 12,000 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -4.48% | 14,725 |
| Feb 24, 2026 | 1.95 | 2.03 | 1.59 | 2.01 | 2.01 | 2.55% | 36,972 |
| Feb 23, 2026 | 2.32 | 2.32 | 1.55 | 1.96 | 1.96 | -15.15% | 59,970 |
| Feb 20, 2026 | 2.33 | 2.35 | 1.91 | 2.31 | 2.31 | -0.86% | 50,131 |