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