CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 1.180
+0.060 (5.36%)
At close: May 21, 2026
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | - | -6.25% | 300 |
| May 20, 2026 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 9,010 |
| May 19, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -6.50% | 11,410 |
| May 15, 2026 | 1.29 | 1.31 | 1.20 | 1.23 | 1.23 | -4.65% | 15,683 |
| May 14, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 15,900 |
| May 13, 2026 | 1.25 | 1.34 | 1.22 | 1.26 | 1.26 | 1.61% | 16,097 |
| May 12, 2026 | 1.16 | 1.24 | 1.09 | 1.24 | 1.24 | 5.98% | 35,508 |
| May 11, 2026 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 18,426 |
| May 8, 2026 | 1.20 | 1.20 | 1.08 | 1.16 | 1.16 | 0.87% | 14,033 |
| May 7, 2026 | 1.24 | 1.24 | 1.11 | 1.15 | 1.15 | -4.17% | 24,201 |
| May 6, 2026 | 1.24 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 11,449 |
| May 5, 2026 | 1.27 | 1.28 | 1.12 | 1.23 | 1.23 | -3.91% | 42,613 |
| May 4, 2026 | 1.63 | 1.63 | 1.20 | 1.28 | 1.28 | -24.26% | 114,156 |
| May 1, 2026 | 1.63 | 1.72 | 1.52 | 1.69 | 1.69 | 15.75% | 161,339 |
| 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% | 15,730 |