Cybeats Technologies Corp.
CYBT.CNCNQTechnology● Active
$0.19
+$0.02(+11.76%)
Market Cap$25538128
P/E Ratio—
52W High$0.225
52W Low$0.09
Cybeats Technologies Corp.（CYBT.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cybt.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.71
May 23, 2023
-88.9% from here
5-Year Low5Y
$0.0900
Jun 18, 2025
+111.1% from low
IPO Priceadj.
—
Nov 21, 2022
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CYBT.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 394K | +5.56% |
| Jun 5, 2026 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 228K | -10.53% |
| Jun 4, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 942K | +2.63% |
| Jun 3, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 147K | +0.00% |
| Jun 2, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 88K | +0.00% |
| Jun 1, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 125K | -2.86% |
| May 29, 2026 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 191K | -5.26% |
| May 28, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 75K | +2.70% |
| May 27, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 76K | -2.70% |
| May 26, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 147K | +0.00% |
| May 25, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 29K | +0.00% |
| May 22, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 45K | -2.78% |
| May 21, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 11K | +0.00% |
| May 20, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 109K | +2.78% |
| May 19, 2026 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 63K | -8.11% |
| May 15, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 9K | +0.00% |
| May 14, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0K | +0.00% |
| May 13, 2026 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 226K | +15.15% |
| May 12, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 134K | -2.94% |
| May 11, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 159K | +0.00% |
Showing 1–20 of 890 records
Annual Stock Price Performance · CYBT.CN
Jan 1 → Dec 31 · 5 years2026+52.0%$0.13 → $0.19
+52.0%
2025-7.1%$0.14 → $0.13
-7.1%
2024-46.0%$0.25 → $0.14
-46.0%
2023-85.3%$1.56 → $0.23
-85.3%
2022+22.4%$1.25 → $1.53
+22.4%
Best Year2026 · +52.0%
Worst Year2023 · -85.3%
Positive Years2 / 5
Avg Annual Return-12.8%
5Y Total Return-84.8%
5Y CAGR~-31.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Cybeats Technologies Corp.（CYBT.CN）所属板块为 Technology，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CYBT.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CYBT.CN 历史股价FMP 日线复权 OHLCV