Skip to main content
Cybeats Technologies Corp. (CSE:CYBT)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Mar 9, 2026, 1:46 PM EST

Cybeats Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.170.170.17-4,000
Mar 5, 20260.170.170.170.170.17-4,760
Mar 4, 20260.170.170.170.170.17-46,510
Mar 3, 20260.180.180.170.170.17-10.53%66,747
Mar 2, 20260.200.200.190.190.19-2.56%116,000
Feb 27, 20260.180.210.180.200.202.63%814,297
Feb 26, 20260.190.200.190.190.192.70%44,582
Feb 25, 20260.190.200.180.190.19-768,803
Feb 24, 20260.160.200.160.190.1915.62%571,088
Feb 23, 20260.170.170.160.160.16-5.88%175,177
Feb 20, 20260.170.180.170.170.173.03%395,670
Feb 19, 20260.150.170.150.170.1713.79%1,288,199
Feb 18, 20260.150.150.150.150.15-10,010
Feb 17, 20260.140.150.140.150.15-517,000
Feb 13, 20260.140.150.140.150.157.41%494,900
Feb 12, 20260.130.150.130.140.143.85%1,892,855
Feb 11, 20260.130.130.120.130.13-100,800
Feb 10, 20260.130.130.130.130.13-1,000
Feb 9, 20260.130.140.130.130.13-7.14%101,500
Feb 6, 20260.140.140.140.140.143.70%54,309
Feb 5, 20260.140.140.140.140.14-6.90%83,500
Feb 4, 20260.150.150.140.150.15-3.33%242,415
Feb 3, 20260.150.160.150.150.15-84,508
Feb 2, 20260.150.150.150.150.15-182,975
Jan 30, 20260.150.160.150.150.153.45%202,710
Jan 29, 20260.160.160.150.150.15-9.38%229,509
Jan 28, 20260.160.160.150.160.16-106,000
Jan 27, 20260.160.160.160.160.16-20,060
Jan 26, 20260.160.160.160.160.163.23%161,611
Jan 23, 20260.160.160.150.160.16-140,785
Jan 22, 20260.160.160.140.160.166.90%310,106
Jan 21, 20260.150.150.150.150.15-54,844
Jan 20, 20260.150.150.150.150.15-3.33%199,900
Jan 19, 20260.170.170.150.150.15-6.25%168,698
Jan 16, 20260.160.170.160.160.163.23%25,651
Jan 15, 20260.150.170.150.160.163.33%153,348
Jan 14, 20260.140.170.140.150.157.14%494,300
Jan 13, 20260.130.140.130.140.147.69%689,250
Jan 12, 20260.130.130.130.130.13-179,370
Jan 9, 20260.130.130.130.130.13-267,843
Jan 8, 20260.130.130.130.130.13-350,545
Jan 7, 20260.130.130.130.130.134.00%193,000
Jan 6, 20260.130.130.130.130.13-42,500
Jan 5, 20260.130.130.130.130.13-58,000
Jan 2, 20260.130.130.120.130.13-7.41%172,388
Dec 31, 20250.140.140.130.140.14-231,400
Dec 30, 20250.130.140.120.140.148.00%11,981,580
Dec 29, 20250.130.130.130.130.13-3.85%356,000
Dec 24, 20250.130.130.130.130.134.00%393,500
Dec 23, 20250.130.130.120.130.13-3.85%260,000
Dec 22, 20250.130.130.130.130.134.00%521,800
Dec 19, 20250.120.130.120.130.13-1,199,258
Dec 18, 20250.130.130.120.130.13-1,316,931
Dec 17, 20250.130.130.120.130.13-487,000
Dec 16, 20250.130.130.130.130.13-3.85%1,242,500
Dec 15, 20250.130.140.130.130.13-170,731
Dec 12, 20250.130.130.130.130.13-36,250
Dec 11, 20250.130.130.130.130.13-62,000
Dec 10, 20250.140.140.130.130.13-7.14%126,500
Dec 9, 20250.130.140.130.140.14-203,500
Dec 8, 20250.130.140.130.140.143.70%184,000
Dec 5, 20250.130.140.130.140.143.85%63,000
Dec 4, 20250.140.140.130.130.13-7.14%18,215
Dec 3, 20250.140.140.140.140.14-56,250
Dec 2, 20250.140.140.140.140.14-31,891
Dec 1, 20250.140.140.140.140.14-43,481
Nov 28, 20250.150.150.140.140.14-3.45%167,500
Nov 27, 20250.140.150.140.150.157.41%1,147,000
Nov 26, 20250.140.140.130.140.14-3.57%337,768
Nov 25, 20250.150.150.140.140.14-3.45%50,960
Nov 24, 20250.140.150.140.150.153.57%154,996
Nov 21, 20250.140.140.140.140.14-5,500
Nov 20, 20250.140.150.140.140.14-3.45%473,414
Nov 19, 20250.150.150.140.150.153.57%130,500
Nov 18, 20250.150.150.140.140.14-3.45%26,000
Nov 17, 20250.150.150.140.150.15-3.33%123,801
Nov 13, 20250.150.150.150.150.15-11,050
Nov 12, 20250.160.160.150.150.15-3.23%238,000
Nov 11, 20250.160.160.160.160.16-6.06%436,500
Nov 10, 20250.160.170.150.170.173.13%200,681
Nov 7, 20250.160.160.150.160.166.67%589,103
Nov 6, 20250.140.170.140.150.1515.38%1,630,987
Nov 5, 20250.130.130.130.130.134.00%107,845
Nov 4, 20250.140.140.130.130.13-7.41%162,500
Nov 3, 20250.140.140.140.140.14-13,500
Oct 31, 20250.140.140.130.140.14-3.57%73,164
Oct 30, 20250.140.150.140.140.143.70%178,000
Oct 29, 20250.140.140.140.140.14-3.57%168,000
Oct 28, 20250.140.140.130.140.143.70%59,800
Oct 27, 20250.140.140.140.140.14-8,000
Oct 24, 20250.130.140.120.140.143.85%326,000
Oct 23, 20250.130.130.130.130.134.00%41,500
Oct 22, 20250.130.140.130.130.13-3.85%146,734
Oct 21, 20250.130.130.120.130.13-3.70%362,000
Oct 20, 20250.140.140.140.140.14-6.90%87,142
Oct 17, 20250.150.150.140.150.15-81,000
Oct 16, 20250.150.150.140.150.15-116,308
Oct 15, 20250.150.150.150.150.15-3.33%105,730
Oct 14, 20250.150.160.150.150.15-226,000
Oct 10, 20250.150.150.150.150.157.14%1,000