Skip to main content
Cybeats Technologies Corp. (CSE:CYBT)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
-0.010 (-5.00%)
Apr 28, 2026, 2:03 PM EST

Cybeats Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.190.190.19-5.00%48,500
Apr 27, 20260.210.210.200.200.20-4.76%24,500
Apr 24, 20260.200.210.200.210.212.44%282,059
Apr 23, 20260.210.210.200.210.21-152,700
Apr 22, 20260.210.210.200.210.212.50%54,500
Apr 21, 20260.200.210.200.200.20-2.44%40,467
Apr 20, 20260.220.220.210.210.21-4.65%145,278
Apr 17, 20260.220.230.220.220.22-2.27%101,187
Apr 16, 20260.200.220.200.220.2210.00%643,906
Apr 15, 20260.200.200.200.200.20-150,032
Apr 14, 20260.190.210.190.200.208.11%1,223,839
Apr 13, 20260.180.190.180.190.192.78%299,591
Apr 10, 20260.180.200.180.180.18-176,862
Apr 9, 20260.180.190.180.180.18-621,139
Apr 8, 20260.170.190.170.180.189.09%622,071
Apr 7, 20260.170.170.170.170.17-5.71%40,346
Apr 6, 20260.180.180.170.180.18-2.78%203,006
Apr 2, 20260.160.180.160.180.189.09%738,228
Apr 1, 20260.160.170.160.170.17-2.94%280,177
Mar 31, 20260.160.170.160.170.17-31,000
Mar 30, 20260.170.170.170.170.17-49,200
Mar 27, 20260.170.170.170.170.17-115,000
Mar 26, 20260.160.180.160.170.17-5.56%137,132
Mar 25, 20260.170.190.170.180.18-2.70%245,163
Mar 24, 20260.180.190.180.190.192.78%52,000
Mar 23, 20260.190.190.180.180.18-2.70%168,588
Mar 20, 20260.190.190.180.190.19-2.63%64,052
Mar 19, 20260.180.190.180.190.19-195,500
Mar 18, 20260.180.200.180.190.195.56%213,123
Mar 17, 20260.180.180.170.180.18-61,500
Mar 16, 20260.180.180.170.180.182.86%59,317
Mar 13, 20260.170.180.170.180.18-10,500
Mar 12, 20260.170.180.160.180.18-368,005
Mar 11, 20260.170.180.170.180.18-2.78%153,045
Mar 10, 20260.180.180.180.180.185.88%73,000
Mar 9, 20260.170.170.170.170.17-101,500
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