Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS
· Delayed Price · Currency is USD
0.4900
-0.0200 (-3.92%)
Jun 5, 2025, 9:42 AM EDT
Cyber Enviro-Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -3.92% | 500 |
Jun 4, 2025 | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | 2.00% | 25,530 |
Jun 3, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 10,980 |
Jun 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 6,780 |
May 30, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -9.43% | 14,300 |
May 29, 2025 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | 22.67% | 32,079 |
May 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
May 27, 2025 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | -15.73% | 14,048 |
May 23, 2025 | 0.58 | 0.58 | 0.44 | 0.53 | 0.53 | -7.93% | 11,290 |
May 22, 2025 | 0.43 | 0.58 | 0.43 | 0.58 | 0.58 | 56.59% | 35,055 |
May 21, 2025 | 0.57 | 0.57 | 0.37 | 0.37 | 0.37 | -36.14% | 26,998 |
May 20, 2025 | 0.59 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 16,100 |
May 19, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -11.76% | 16,386 |
May 16, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | 4,700 |
May 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 1,680 |
May 14, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 17,718 |
May 13, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 14,006 |
May 12, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 3,385 |
May 9, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | - | 9,237 |
May 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | 11,780 |
May 7, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 0.44% | 2,914 |
May 6, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.29% | 1,209 |
May 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 7,797 |
May 2, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | 3.03% | 4,520 |
May 1, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.90% | 16,970 |
Apr 30, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -4.86% | 6,075 |
Apr 29, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | 1.45% | 31,531 |
Apr 28, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | - | 5,882 |
Apr 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,000 |
Apr 24, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -6.59% | 12,270 |
Apr 23, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 5.52% | 19,755 |
Apr 22, 2025 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | 1.45% | 6,992 |
Apr 21, 2025 | 0.68 | 0.75 | 0.68 | 0.69 | 0.69 | -1.15% | 121,790 |
Apr 17, 2025 | 0.69 | 0.75 | 0.67 | 0.70 | 0.70 | 4.96% | 59,670 |
Apr 16, 2025 | 0.62 | 0.67 | 0.54 | 0.67 | 0.67 | 23.97% | 45,872 |
Apr 15, 2025 | 0.51 | 0.54 | 0.43 | 0.54 | 0.54 | 5.82% | 18,203 |
Apr 14, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 11.41% | 14,341 |
Apr 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 18,892 |
Apr 10, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -7.29% | 6,967 |
Apr 9, 2025 | 0.48 | 0.50 | 0.40 | 0.48 | 0.48 | -1.44% | 19,060 |
Apr 8, 2025 | 0.40 | 0.49 | 0.37 | 0.49 | 0.49 | 33.42% | 23,650 |
Apr 7, 2025 | 0.34 | 0.40 | 0.34 | 0.37 | 0.37 | 15.00% | 18,550 |
Apr 4, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.86% | 26,476 |
Apr 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.52% | 26,863 |
Apr 2, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 23,023 |
Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Mar 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.83% | 1,673 |
Mar 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.31% | 3,000 |
Mar 27, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -10.00% | 71,790 |
Mar 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 18,700 |