Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS · Delayed Price · Currency is USD
0.1900
-0.0200 (-9.52%)
Aug 14, 2025, 2:24 PM EDT
Cyber Enviro-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -3.81% | 1,000 |
| 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 |
| 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 |