Skip to main content
Cybeats Technologies Corp. (CSE:CYBT)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.005 (3.85%)
At close: Dec 5, 2025

Cybeats Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.140.150.140.140.14-6.67%13,565
Oct 8, 20250.160.160.150.150.15-50,971
Oct 7, 20250.150.150.150.150.15-3.23%2,000
Oct 6, 20250.160.170.140.160.1610.71%193,965
Oct 3, 20250.140.140.140.140.14-3.45%128,500
Oct 2, 20250.150.150.150.150.15-3.33%11,500
Oct 1, 20250.150.150.150.150.15-62,500
Sep 30, 20250.150.150.140.150.15-155,175
Sep 29, 20250.140.160.140.150.157.14%342,500
Sep 26, 20250.150.150.140.140.14-6.67%618,810
Sep 25, 20250.130.150.130.150.1515.38%183,763
Sep 24, 20250.130.140.130.130.13-787,500
Sep 23, 20250.130.130.130.130.13-2,500
Sep 22, 20250.140.140.130.130.13-3.70%292,000
Sep 19, 20250.140.140.140.140.14-3.57%142,250
Sep 18, 20250.140.140.140.140.14-133,000
Sep 17, 20250.140.150.140.140.14-384,573
Sep 16, 20250.140.140.140.140.143.70%113,000
Sep 15, 20250.130.140.130.140.143.85%481,600
Sep 12, 20250.130.130.120.130.134.00%139,500
Sep 11, 20250.130.130.130.130.13-297,000
Sep 10, 20250.120.130.120.130.138.70%643,000
Sep 9, 20250.120.120.120.120.12-316,000
Sep 8, 20250.120.120.120.120.124.55%310,500
Sep 5, 20250.120.120.110.110.11-4.35%336,000
Sep 4, 20250.120.130.120.120.12-875,825
Sep 3, 20250.110.120.110.120.124.55%505,000
Sep 2, 20250.110.110.110.110.11-207,000
Aug 29, 20250.110.110.110.110.114.76%76,500
Aug 27, 20250.110.110.110.110.11-4.55%43,500
Aug 26, 20250.110.110.110.110.11-166,500
Aug 25, 20250.120.120.110.110.11-4.35%298,000
Aug 22, 20250.120.120.120.120.12-49,500
Aug 21, 20250.120.120.120.120.124.55%98,000
Aug 20, 20250.120.120.110.110.11-8.33%78,500
Aug 19, 20250.130.130.120.120.12-154,000
Aug 18, 20250.120.120.120.120.12-219,500
Aug 15, 20250.120.130.120.120.12-390,400
Aug 14, 20250.120.130.120.120.129.09%346,750
Aug 13, 20250.110.110.110.110.114.76%908,600
Aug 12, 20250.100.110.100.110.1110.53%293,500
Aug 11, 20250.110.110.100.100.10-9.52%196,800
Aug 8, 20250.100.110.100.110.115.00%13,500
Aug 7, 20250.110.110.100.100.10-4.76%124,040
Aug 6, 20250.100.120.100.110.1110.53%483,000
Aug 5, 20250.100.100.100.100.10-99,500
Aug 1, 20250.100.100.100.100.10-5.00%88,000
Jul 31, 20250.100.100.100.100.10-29,000
Jul 29, 20250.100.110.100.100.10-4.76%154,500
Jul 28, 20250.110.110.100.110.11-111,500
Jul 25, 20250.110.110.110.110.115.00%82,500
Jul 24, 20250.100.100.100.100.10-4.76%1,000
Jul 23, 20250.110.110.110.110.115.00%275,300
Jul 22, 20250.110.110.100.100.10-20.00%145,500
Jul 21, 20250.130.130.130.130.13-3.85%23,500
Jul 18, 20250.130.130.130.130.134.00%149,000
Jul 17, 20250.130.130.130.130.13-13,880
Jul 16, 20250.140.140.130.130.13-88,000
Jul 15, 20250.130.130.130.130.13-54,020
Jul 14, 20250.130.130.130.130.13-109,020
Jul 11, 20250.130.130.130.130.13-39,070