CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada
· Delayed Price · Currency is CAD 1.750
+0.010 (0.57%)
Dec 5, 2025, 12:08 PM EST
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.59 | 1.78 | 1.57 | 1.74 | 1.74 | 10.13% | 52,492 |
| Dec 3, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.66% | 9,293 |
| Dec 2, 2025 | 1.57 | 1.64 | 1.40 | 1.64 | 1.64 | 4.46% | 40,202 |
| Dec 1, 2025 | 1.55 | 1.57 | 1.45 | 1.57 | 1.57 | 1.29% | 15,986 |
| Nov 28, 2025 | 1.50 | 1.58 | 1.46 | 1.55 | 1.55 | - | 21,931 |
| Nov 27, 2025 | 1.42 | 1.55 | 1.35 | 1.55 | 1.55 | 8.39% | 34,100 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -3.38% | 4,210 |
| Nov 25, 2025 | 1.56 | 1.59 | 1.42 | 1.48 | 1.48 | -4.52% | 57,028 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.42 | 1.55 | 1.55 | -1.27% | 32,929 |
| Nov 21, 2025 | 1.59 | 1.63 | 1.51 | 1.57 | 1.57 | 1.95% | 10,949 |
| Nov 20, 2025 | 1.62 | 1.88 | 1.47 | 1.54 | 1.54 | -6.67% | 69,537 |
| Nov 19, 2025 | 1.40 | 1.65 | 1.25 | 1.65 | 1.65 | 20.44% | 70,980 |
| Nov 18, 2025 | 1.37 | 1.38 | 1.27 | 1.37 | 1.37 | - | 25,420 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 22,741 |
| Nov 14, 2025 | 1.41 | 1.47 | 1.23 | 1.47 | 1.47 | 4.26% | 113,776 |
| Nov 13, 2025 | 1.45 | 1.48 | 1.30 | 1.41 | 1.41 | -2.08% | 95,776 |
| Nov 12, 2025 | 1.31 | 1.45 | 1.26 | 1.44 | 1.44 | 15.20% | 39,715 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.18 | 1.25 | 1.25 | -12.59% | 31,963 |
| Nov 10, 2025 | 1.47 | 1.56 | 1.36 | 1.43 | 1.43 | -0.69% | 127,010 |
| Nov 7, 2025 | 1.28 | 1.44 | 1.20 | 1.44 | 1.44 | 14.29% | 51,812 |
| Nov 6, 2025 | 1.16 | 1.29 | 1.01 | 1.26 | 1.26 | 13.51% | 142,828 |
| Nov 5, 2025 | 1.40 | 1.50 | 1.11 | 1.11 | 1.11 | -19.57% | 97,224 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -6.12% | 48,270 |
| Nov 3, 2025 | 1.28 | 1.51 | 1.25 | 1.47 | 1.47 | 13.95% | 73,730 |
| Oct 31, 2025 | 1.30 | 1.45 | 1.20 | 1.29 | 1.29 | -10.42% | 186,199 |
| Oct 30, 2025 | 1.66 | 1.66 | 1.40 | 1.44 | 1.44 | -11.11% | 89,905 |
| Oct 29, 2025 | 1.60 | 1.84 | 1.35 | 1.62 | 1.62 | 2.53% | 190,545 |
| Oct 28, 2025 | 2.47 | 2.47 | 1.47 | 1.58 | 1.58 | -32.19% | 381,763 |
| Oct 27, 2025 | 1.52 | 3.16 | 1.50 | 2.33 | 2.33 | 72.59% | 402,406 |
| Oct 24, 2025 | 5.87 | 5.88 | 1.21 | 1.35 | 1.35 | -77.04% | 509,479 |
| Oct 23, 2025 | 5.50 | 5.89 | 4.85 | 5.88 | 5.88 | 6.91% | 78,388 |
| Oct 22, 2025 | 6.94 | 6.94 | 5.18 | 5.50 | 5.50 | -20.86% | 91,355 |
| Oct 21, 2025 | 6.96 | 6.96 | 6.85 | 6.95 | 6.95 | - | 33,862 |
| Oct 20, 2025 | 6.97 | 7.00 | 6.90 | 6.95 | 6.95 | -0.14% | 30,184 |
| Oct 17, 2025 | 6.91 | 6.96 | 6.78 | 6.96 | 6.96 | 0.58% | 41,822 |
| Oct 16, 2025 | 6.92 | 6.93 | 6.77 | 6.92 | 6.92 | 0.14% | 10,208 |
| Oct 15, 2025 | 6.90 | 7.00 | 6.75 | 6.91 | 6.91 | 0.29% | 43,637 |
| Oct 14, 2025 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 1.17% | 27,805 |
| Oct 10, 2025 | 6.83 | 6.86 | 6.76 | 6.81 | 6.81 | 1.04% | 23,188 |
| Oct 9, 2025 | 6.75 | 6.88 | 6.74 | 6.74 | 6.74 | -0.30% | 81,469 |
| Oct 8, 2025 | 6.75 | 6.76 | 6.69 | 6.76 | 6.76 | 0.30% | 10,936 |
| Oct 7, 2025 | 6.69 | 6.75 | 6.67 | 6.74 | 6.74 | 0.45% | 18,003 |
| Oct 6, 2025 | 6.69 | 6.71 | 6.65 | 6.71 | 6.71 | 0.45% | 10,026 |
| Oct 3, 2025 | 6.62 | 6.68 | 6.61 | 6.68 | 6.68 | 0.91% | 23,189 |
| Oct 2, 2025 | 6.60 | 6.62 | 6.58 | 6.62 | 6.62 | 0.30% | 17,060 |
| Oct 1, 2025 | 6.58 | 6.60 | 6.53 | 6.60 | 6.60 | 0.30% | 12,861 |
| Sep 30, 2025 | 6.56 | 6.59 | 6.51 | 6.58 | 6.58 | 0.46% | 32,729 |
| Sep 29, 2025 | 6.54 | 6.56 | 6.47 | 6.55 | 6.55 | - | 29,759 |
| Sep 26, 2025 | 6.51 | 6.55 | 6.41 | 6.55 | 6.55 | 0.15% | 22,270 |
| Sep 25, 2025 | 6.52 | 6.54 | 6.48 | 6.54 | 6.54 | 0.31% | 13,744 |
| Sep 24, 2025 | 6.53 | 6.55 | 6.50 | 6.52 | 6.52 | -0.15% | 19,708 |
| Sep 23, 2025 | 6.45 | 6.53 | 6.43 | 6.53 | 6.53 | 1.24% | 38,788 |
| Sep 22, 2025 | 6.41 | 6.46 | 6.41 | 6.45 | 6.45 | 0.47% | 23,122 |
| Sep 19, 2025 | 6.37 | 6.42 | 6.36 | 6.42 | 6.42 | 1.10% | 25,164 |
| Sep 18, 2025 | 6.35 | 6.36 | 6.31 | 6.35 | 6.35 | 0.16% | 17,501 |
| Sep 17, 2025 | 6.34 | 6.36 | 6.23 | 6.34 | 6.34 | - | 22,821 |
| Sep 16, 2025 | 6.37 | 6.39 | 6.27 | 6.34 | 6.34 | 0.48% | 39,295 |
| Sep 15, 2025 | 6.33 | 6.35 | 6.30 | 6.31 | 6.31 | -0.16% | 10,358 |
| Sep 12, 2025 | 6.30 | 6.35 | 6.29 | 6.32 | 6.32 | 0.16% | 141,968 |
| Sep 11, 2025 | 6.30 | 6.32 | 6.17 | 6.31 | 6.31 | 0.16% | 16,220 |
| Sep 10, 2025 | 6.25 | 6.34 | 6.11 | 6.30 | 6.30 | 0.96% | 70,294 |
| Sep 9, 2025 | 6.23 | 6.26 | 6.20 | 6.24 | 6.24 | 0.32% | 40,381 |
| Sep 8, 2025 | 6.21 | 6.23 | 6.18 | 6.22 | 6.22 | 0.16% | 13,689 |
| Sep 5, 2025 | 6.19 | 6.21 | 6.17 | 6.21 | 6.21 | 0.49% | 16,436 |
| Sep 4, 2025 | 6.16 | 6.19 | 6.13 | 6.18 | 6.18 | 0.16% | 13,555 |
| Sep 3, 2025 | 6.13 | 6.18 | 6.10 | 6.17 | 6.17 | 0.82% | 32,272 |
| Sep 2, 2025 | 6.08 | 6.13 | 5.97 | 6.12 | 6.12 | 0.49% | 30,423 |
| Aug 29, 2025 | 6.06 | 6.09 | 6.01 | 6.09 | 6.09 | 0.50% | 28,197 |
| Aug 28, 2025 | 6.01 | 6.07 | 5.99 | 6.06 | 6.06 | 1.17% | 52,968 |
| Aug 27, 2025 | 5.94 | 6.02 | 5.26 | 5.99 | 5.99 | 0.50% | 120,934 |
| Aug 26, 2025 | 5.94 | 5.96 | 5.89 | 5.96 | 5.96 | 0.34% | 44,967 |
| Aug 25, 2025 | 5.91 | 5.94 | 5.88 | 5.94 | 5.94 | 0.51% | 37,309 |
| Aug 22, 2025 | 5.86 | 5.91 | 5.84 | 5.91 | 5.91 | 0.68% | 34,082 |
| Aug 21, 2025 | 5.56 | 5.90 | 5.55 | 5.87 | 5.87 | 5.58% | 71,308 |
| Aug 20, 2025 | 5.48 | 5.56 | 5.43 | 5.56 | 5.56 | 0.54% | 20,078 |
| Aug 19, 2025 | 5.52 | 5.53 | 5.40 | 5.53 | 5.53 | 0.18% | 13,394 |
| Aug 18, 2025 | 5.44 | 5.52 | 5.38 | 5.52 | 5.52 | 2.03% | 29,985 |
| Aug 15, 2025 | 5.23 | 5.41 | 5.23 | 5.41 | 5.41 | 4.04% | 16,567 |
| Aug 14, 2025 | 5.14 | 5.20 | 5.13 | 5.20 | 5.20 | 1.17% | 15,634 |
| Aug 13, 2025 | 5.08 | 5.16 | 4.96 | 5.14 | 5.14 | 0.98% | 31,255 |
| Aug 12, 2025 | 5.05 | 5.09 | 4.99 | 5.09 | 5.09 | 0.79% | 45,614 |
| Aug 11, 2025 | 5.03 | 5.06 | 5.01 | 5.05 | 5.05 | 0.20% | 9,519 |
| Aug 8, 2025 | 5.00 | 5.04 | 4.98 | 5.04 | 5.04 | 1.00% | 7,856 |
| Aug 7, 2025 | 5.02 | 5.02 | 4.96 | 4.99 | 4.99 | 0.20% | 12,641 |
| Aug 6, 2025 | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | -0.20% | 10,093 |
| Aug 5, 2025 | 4.98 | 5.00 | 4.95 | 4.99 | 4.99 | 3.10% | 33,706 |
| Aug 1, 2025 | 4.78 | 4.84 | 4.70 | 4.84 | 4.84 | 1.47% | 54,385 |
| Jul 31, 2025 | 4.80 | 4.81 | 4.76 | 4.77 | 4.77 | -0.63% | 5,959 |
| Jul 30, 2025 | 4.78 | 4.80 | 4.71 | 4.80 | 4.80 | 0.21% | 22,384 |
| Jul 29, 2025 | 4.76 | 4.79 | 4.60 | 4.79 | 4.79 | 0.63% | 29,866 |
| Jul 28, 2025 | 4.73 | 4.76 | 4.65 | 4.76 | 4.76 | 0.63% | 33,771 |
| Jul 25, 2025 | 4.71 | 4.73 | 4.68 | 4.73 | 4.73 | 0.64% | 18,533 |
| Jul 24, 2025 | 4.64 | 4.71 | 4.57 | 4.70 | 4.70 | 1.29% | 31,067 |
| Jul 23, 2025 | 4.62 | 4.64 | 4.61 | 4.64 | 4.64 | 0.65% | 12,263 |
| Jul 22, 2025 | 4.59 | 4.61 | 4.50 | 4.61 | 4.61 | 0.44% | 20,636 |
| Jul 21, 2025 | 4.52 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 34,050 |
| Jul 18, 2025 | 4.47 | 4.51 | 4.47 | 4.50 | 4.50 | 0.67% | 32,784 |
| Jul 17, 2025 | 4.45 | 4.47 | 4.44 | 4.47 | 4.47 | 0.45% | 10,871 |
| Jul 16, 2025 | 4.37 | 4.45 | 4.29 | 4.45 | 4.45 | 1.83% | 79,330 |
| Jul 15, 2025 | 4.37 | 4.38 | 4.30 | 4.37 | 4.37 | - | 19,296 |