Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS · Delayed Price · Currency is USD
0.0768
-0.0232 (-23.20%)
At close: Mar 27, 2026
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -23.20% | 412,824 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.07 | 0.10 | 0.10 | -16.67% | 318,490 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 72,400 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 1.85% | 473,381 |
| Mar 23, 2026 | 0.12 | 0.15 | 0.09 | 0.11 | 0.11 | -2.96% | 484,668 |
| Mar 20, 2026 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -13.99% | 358,945 |
| Mar 19, 2026 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 45.39% | 453,319 |
| Mar 18, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -1.11% | 313,277 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -10.00% | 374,928 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.07 | 0.10 | 0.10 | 44.93% | 1,361,468 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 15.00% | 577,839 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 4.17% | 423,342 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 28.00% | 389,407 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | 18.42% | 592,233 |
| Mar 9, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 177.37% | 1,148,386 |
| Mar 6, 2026 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | 14.17% | 4,300,908 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 126.42% | 4,133,215 |
| Mar 4, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 47.22% | 3,168,283 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | 334,607 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -18.52% | 798,500 |
| Feb 27, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 17.39% | 694,638 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.81% | 3,059,885 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -22.86% | 2,710,298 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 52.17% | 656,713 |
| Feb 23, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -8.00% | 285,127 |
| Feb 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 16.28% | 920,375 |
| Feb 19, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -4.44% | 1,396,950 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -22.41% | 423,595 |
| Feb 17, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 41.46% | 783,114 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 600,000 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -18.00% | 2,573,723 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -21.88% | 1,682,112 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 1,553,125 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.48% | 4,579,250 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 462,595 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.25% | 5,157,765 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.28% | 6,448,581 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -43.52% | 4,727,004 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.68% | 677,346 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.09% | 1,773,293 |
| Jan 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 104.05% | 1,904,792 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.71% | 2,609,339 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -57.58% | 4,574,555 |
| Jan 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 671,000 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.63% | 1,119,417 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -26.42% | 1,839,913 |
| Jan 21, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -23.72% | 1,734,489 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -27.71% | 128,175 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.57% | 575 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.67% | 11,000 |