CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada · Delayed Price · Currency is CAD 2.160
+0.020 (0.93%)
At close: Aug 28, 2026
CyberCatch Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.20 | 1.32 | 1.18 | 1.32 | 1.32 | 10.00% | 31,101 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 5,021 |
| Jul 3, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 9,500 |
| Jul 2, 2026 | 1.19 | 1.24 | 1.17 | 1.20 | 1.20 | 0.84% | 25,057 |
| Jun 30, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 3,600 |
| Jun 29, 2026 | 1.16 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 22,325 |
| Jun 26, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 5.61% | 16,469 |
| Jun 25, 2026 | 1.11 | 1.11 | 0.80 | 1.07 | 1.07 | 0.94% | 108,430 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 12,300 |
| Jun 23, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 610 |
| Jun 22, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 4,824 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | - | 1,246 |
| Jun 18, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 6,120 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 2,800 |