Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS
· Delayed Price · Currency is USD
0.270
0.00 (0.00%)
Jan 7, 2025, 4:00 PM EST
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,850 |
| Jan 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 12.46% | 10,088 |
| Jan 3, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 4.35% | 1,550 |
| Jan 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 31, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,410 |
| Dec 30, 2024 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -15.41% | 53,100 |
| Dec 27, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 12.36% | 24,600 |
| Dec 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.57% | 500 |
| Dec 24, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 21.21% | 967 |
| Dec 23, 2024 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -17.50% | 101,000 |
| Dec 20, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.97% | 6,500 |
| Dec 19, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.62% | 100 |
| Dec 18, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 17, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -1.85% | 7,045 |
| Dec 16, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 5,000 |
| Dec 13, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 12, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 11, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 10, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 9, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.48% | 26,500 |
| Dec 6, 2024 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | 7.81% | 56,412 |
| Dec 5, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 4, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.57% | 3,000 |
| Dec 3, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27 |
| Dec 2, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.05% | 29,324 |
| Nov 27, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.12% | 7,500 |
| Nov 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 384 |
| Nov 25, 2024 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 13.00% | 8,504 |
| Nov 22, 2024 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 25,025 |
| Nov 21, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 400 |
| Nov 20, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 3,608 |
| Nov 19, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 25 |
| Nov 18, 2024 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -2.95% | 2,307 |
| Nov 15, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 14, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 13, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.78% | 1,500 |
| Nov 12, 2024 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | - | 3,075 |
| Nov 11, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,511 |
| Nov 8, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.93% | 1,192 |
| Nov 7, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.78% | 270 |
| Nov 6, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -14.81% | 3,000 |
| Nov 5, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 4, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22 |
| Nov 1, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 145 |
| Oct 31, 2024 | 0.17 | 0.27 | 0.17 | 0.27 | 0.27 | 1.60% | 18,200 |
| Oct 30, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 29, 2024 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.47% | 2,100 |
| Oct 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.61% | 350 |
| Oct 25, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 24, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 22, 2024 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 33.81% | 5,250 |
| Oct 21, 2024 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.67% | 64,928 |
| Oct 18, 2024 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -20.00% | 14,181 |
| Oct 17, 2024 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -6.25% | 6,850 |
| Oct 16, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9 |
| Oct 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 29.87% | 1,500 |
| Oct 14, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 11, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 10, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.23% | 232 |
| Oct 9, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.16% | 250 |
| Oct 8, 2024 | 0.30 | 0.37 | 0.28 | 0.28 | 0.28 | -0.89% | 15,993 |
| Oct 7, 2024 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | -2.78% | 50,580 |
| Oct 4, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 10.77% | 1,010 |
| Oct 3, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -17.46% | 2,866 |
| Oct 2, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 15.77% | 1,882 |
| Oct 1, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20 |
| Sep 30, 2024 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | 4.65% | 3,510 |
| Sep 27, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 11,998 |
| Sep 26, 2024 | 0.34 | 0.34 | 0.26 | 0.28 | 0.28 | - | 22,796 |
| Sep 25, 2024 | 0.30 | 0.34 | 0.25 | 0.28 | 0.28 | -6.98% | 63,516 |
| Sep 24, 2024 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -9.88% | 55,264 |
| Sep 23, 2024 | 0.25 | 0.39 | 0.25 | 0.33 | 0.33 | 51.82% | 216,122 |
| Sep 20, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 39,075 |
| Sep 19, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 15.00% | 41,210 |
| Sep 18, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.52% | 20,990 |
| Sep 17, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.74% | 13,300 |
| Sep 16, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12,310 |
| Sep 13, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,350 |
| Sep 12, 2024 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 31,925 |
| Sep 11, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 10, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 10,399 |
| Sep 9, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.16% | 30,300 |
| Sep 6, 2024 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | 12.53% | 966 |
| Sep 5, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 32,900 |
| Sep 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 29, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,200 |
| Aug 27, 2024 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 64,395 |
| Aug 26, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 820 |
| Aug 23, 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 12,500 |
| Aug 22, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -6.98% | 15,040 |
| Aug 21, 2024 | 0.21 | 0.23 | 0.16 | 0.22 | 0.22 | 7.50% | 178,517 |
| Aug 20, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 9,030 |
| Aug 19, 2024 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | - | 36,350 |
| Aug 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 3,000 |
| Aug 15, 2024 | 0.19 | 0.23 | 0.18 | 0.23 | 0.23 | 21.05% | 11,010 |
| Aug 14, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 6,135 |