Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS
· Delayed Price · Currency is USD
0.264
+0.024 (10.00%)
Feb 20, 2025, 3:00 PM EST
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.21% | 61,783 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.82% | 151,700 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.96% | 1,800 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.30% | 49,515 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.21% | 500 |
| Feb 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.33% | 33,625 |
| Jan 31, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.32% | 4,460 |
| Jan 30, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | -2.08% | 287,930 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.64% | 7,050 |
| Jan 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,000 |
| Jan 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,250 |
| Jan 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.05% | 19,349 |
| Jan 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 0.51% | 10,455 |
| Jan 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.68% | 3,651 |
| Jan 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -3.05% | 15,990 |
| Jan 17, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.27% | 25,612 |
| Jan 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 5,290 |
| Jan 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Jan 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,124 |
| Jan 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 8,500 |
| Jan 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Jan 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -11.08% | 21,683 |
| 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 |