CyberCatch Holdings, Inc. (TSXV:CYBE)
Canada
· Delayed Price · Currency is CAD 1.710
-0.060 (-3.39%)
Mar 9, 2026, 2:21 PM EST
CyberCatch Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.75 | 1.75 | 1.57 | 1.69 | 1.69 | -4.52% | 12,900 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.75 | 1.77 | 1.77 | -6.84% | 4,743 |
| Mar 5, 2026 | 1.82 | 1.90 | 1.80 | 1.90 | 1.90 | 6.15% | 5,510 |
| Mar 4, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 4.68% | 3,000 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.58 | 1.71 | 1.71 | -0.58% | 8,351 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -7.53% | 2,984 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -3.12% | 7,886 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | - | 12,000 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -4.48% | 14,725 |
| Feb 24, 2026 | 1.95 | 2.03 | 1.59 | 2.01 | 2.01 | 2.55% | 36,972 |
| Feb 23, 2026 | 2.32 | 2.32 | 1.55 | 1.96 | 1.96 | -15.15% | 59,970 |
| Feb 20, 2026 | 2.33 | 2.35 | 1.91 | 2.31 | 2.31 | -0.86% | 50,131 |
| Feb 19, 2026 | 2.33 | 2.39 | 2.30 | 2.33 | 2.33 | 0.43% | 41,308 |
| Feb 18, 2026 | 2.24 | 2.38 | 2.24 | 2.32 | 2.32 | 3.57% | 30,860 |
| Feb 17, 2026 | 2.17 | 2.29 | 2.08 | 2.24 | 2.24 | 3.70% | 46,597 |
| Feb 13, 2026 | 1.80 | 2.49 | 1.80 | 2.16 | 2.16 | 21.35% | 86,086 |
| Feb 12, 2026 | 1.68 | 1.92 | 1.66 | 1.78 | 1.78 | 6.59% | 54,098 |
| Feb 11, 2026 | 1.64 | 1.68 | 1.53 | 1.67 | 1.67 | 2.45% | 16,567 |
| Feb 10, 2026 | 1.51 | 1.65 | 1.41 | 1.63 | 1.63 | 10.14% | 33,790 |
| Feb 9, 2026 | 1.45 | 1.48 | 1.35 | 1.48 | 1.48 | 9.63% | 25,842 |
| Feb 6, 2026 | 1.26 | 1.47 | 1.23 | 1.35 | 1.35 | 8.87% | 20,851 |
| Feb 5, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,946 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | - | 4,606 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 5,353 |
| Feb 2, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 17,200 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 16,778 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,660 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 5,500 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 5,602 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 5,975 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 2,006 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 3.31% | 4,982 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | - | 6,616 |
| Jan 20, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 8,175 |
| Jan 19, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 2,317 |
| Jan 16, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -6.15% | 16,021 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 13,220 |
| Jan 14, 2026 | 1.31 | 1.31 | 1.23 | 1.30 | 1.30 | -0.76% | 19,280 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -6.43% | 15,233 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 8,937 |
| Jan 9, 2026 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 9,523 |
| Jan 8, 2026 | 1.45 | 1.48 | 1.40 | 1.43 | 1.43 | 2.14% | 12,668 |
| Jan 7, 2026 | 1.40 | 1.48 | 1.31 | 1.40 | 1.40 | 1.45% | 27,534 |
| Jan 6, 2026 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 8.66% | 13,928 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | - | 14,439 |
| Jan 2, 2026 | 1.29 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 34,421 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.21 | 1.21 | 1.21 | -6.92% | 17,298 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.25 | 1.30 | 1.30 | -8.45% | 36,591 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -2.07% | 23,925 |
| Dec 24, 2025 | 1.32 | 1.48 | 1.32 | 1.45 | 1.45 | 13.28% | 21,615 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -5.19% | 21,666 |
| Dec 22, 2025 | 1.34 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 14,750 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 6,263 |
| Dec 18, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 10,236 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 7,719 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 35,582 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -8.72% | 20,883 |
| Dec 12, 2025 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.70% | 6,601 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.50 | 1.58 | 1.58 | -1.25% | 8,580 |
| Dec 10, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 16,845 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 10,219 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.60 | 1.65 | 1.65 | -3.51% | 12,895 |
| Dec 5, 2025 | 1.74 | 1.78 | 1.68 | 1.71 | 1.71 | -1.72% | 31,686 |
| 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 |