Cyber Enviro-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.28	0.28	0.28	0.28	0.28	-	61
Jul 23, 2025	0.28	0.29	0.27	0.28	0.28	-	32,500
Jul 22, 2025	0.25	0.28	0.23	0.28	0.28	15.27%	58,611
Jul 21, 2025	0.26	0.27	0.24	0.24	0.24	-10.04%	56,612
Jul 18, 2025	0.27	0.28	0.27	0.27	0.27	-5.82%	42,750
Jul 17, 2025	0.30	0.30	0.28	0.29	0.29	-4.43%	36,025
Jul 16, 2025	0.30	0.30	0.30	0.30	0.30	-	12,000
Jul 15, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	13,301
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-4.41%	30,775
Jul 11, 2025	0.33	0.33	0.32	0.32	0.32	-4.14%	3,145
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	2.52%	850
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-	75
Jul 8, 2025	0.33	0.33	0.32	0.33	0.33	-5.71%	12,900
Jul 7, 2025	0.38	0.38	0.34	0.35	0.35	-	8,310
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-	19,122
Jul 2, 2025	0.34	0.36	0.33	0.35	0.35	6.06%	43,000
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	-	100
Jun 30, 2025	0.40	0.40	0.31	0.33	0.33	-13.16%	42,253
Jun 27, 2025	0.33	0.38	0.33	0.38	0.38	-6.17%	26,250
Jun 26, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jun 25, 2025	0.40	0.41	0.35	0.41	0.41	15.71%	21,500
Jun 24, 2025	0.46	0.46	0.35	0.35	0.35	-	25,900
Jun 23, 2025	0.40	0.40	0.35	0.35	0.35	-30.00%	42,452
Jun 20, 2025	0.48	0.50	0.48	0.50	0.50	29.87%	90,000
Jun 18, 2025	0.35	0.39	0.35	0.39	0.39	-12.50%	22,739
Jun 17, 2025	0.36	0.44	0.35	0.44	0.44	17.33%	32,520
Jun 16, 2025	0.38	0.39	0.38	0.38	0.38	-	28,137
Jun 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 12, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 11, 2025	0.47	0.48	0.33	0.38	0.38	-18.92%	123,500
Jun 10, 2025	0.45	0.46	0.45	0.46	0.46	0.98%	21,000
Jun 9, 2025	0.50	0.50	0.40	0.46	0.46	-8.40%	21,541
Jun 6, 2025	0.50	0.50	0.50	0.50	0.50	21.95%	73,250
Jun 5, 2025	0.40	0.49	0.40	0.41	0.41	-19.61%	11,000
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