Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS · Delayed Price · Currency is USD
0.1500
-0.0100 (-6.85%)
Oct 27, 2025, 3:00 PM EDT
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | - | 83,750 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.70% | 14,607 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.62% | 30,380 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 3,704 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.75% | 50,738 |
| Oct 20, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 83,269 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.13 | 0.15 | 0.15 | 8.59% | 23,500 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.67% | 88,004 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.89% | 12,300 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.58% | 610 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.98% | 27,842 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.42% | 22,168 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 501 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 7.81% | 40,200 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.40% | 35,299 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.19% | 55,501 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.83% | 1,000 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -16.67% | 12,425 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 14.65% | 13,250 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -6.55% | 59,300 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -1.18% | 28,963 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 43,500 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 34,902 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 125 |
| Sep 23, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.10% | 14,000 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -16.00% | 43,100 |
| Sep 19, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 17.65% | 74,373 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 52,854 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.60% | 133,205 |
| Sep 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 115,478 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.04% | 93,682 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | 18.70% | 58,870 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.47% | 87,424 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 14.63% | 11,500 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.76% | 32,897 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 71,178 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,009 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,885 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 106,413 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 5,690 |
| Aug 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -5.26% | 8,144 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,300 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.07% | 41,648 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.87% | 62,564 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.95% | 4,038 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | 5.00% | 63,450 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.96% | 53,330 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.27% | 42,415 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 25,174 |