Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS
· Delayed Price · Currency is USD
0.6900
-0.0487 (-6.59%)
Apr 24, 2025, 12:51 PM EDT
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 51,713 |
| Mar 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.77% | 175 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.55% | 1,100 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 1.65% | 16,081 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 119,800 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.81% | 9,840 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.52% | 5,500 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.79% | 68,030 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.12% | 18,360 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 27,650 |
| Mar 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.27% | 45,666 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.22% | 9,607 |
| Mar 7, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 17.39% | 14,834 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 78,559 |
| Mar 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 9,995 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 7,000 |
| Feb 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.04% | 34,891 |
| Feb 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.20% | 34,273 |
| Feb 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 69,384 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,615 |
| Feb 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 1,000 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.09% | 606 |
| Feb 20, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 11.18% | 79,010 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 18, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -5.40% | 66,460 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.46% | 5,200 |
| Feb 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 384 |
| Feb 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 20,000 |