Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS · Delayed Price · Currency is USD
0.1800
+0.0295 (19.60%)
Sep 12, 2025, 3:40 PM EDT
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | 18.70% | 58,870 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.47% | 87,424 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 14.63% | 11,500 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.76% | 32,897 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 71,178 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,009 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,885 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 106,413 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 5,690 |
| Aug 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -5.26% | 8,144 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,300 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.07% | 41,648 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.87% | 62,564 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.95% | 4,038 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | 5.00% | 63,450 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.96% | 53,330 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.27% | 42,415 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 25,174 |
| Aug 15, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 17,230 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 17,592 |
| Aug 13, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 8.54% | 18,600 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -15.88% | 67,560 |
| Aug 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 87,953 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 3.96% | 41,500 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.18% | 21,200 |
| Aug 6, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 21,640 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 60 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -14.89% | 58,893 |
| Aug 1, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 17.21% | 65,550 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -19.80% | 42,299 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,053 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 45,500 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -3.85% | 31,520 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 2,000 |
| 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 |