Skip to main content
Cyber Enviro-Tech, Inc. (CETI)
OTCMKTS · Delayed Price · Currency is USD
0.0520
-0.0102 (-16.40%)
At close: Dec 5, 2025

Cyber Enviro-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.030.050.05-16.40%70,671
Dec 4, 20250.070.080.060.060.0624.40%7,500
Dec 3, 20250.060.060.050.050.05-16.67%52,729
Dec 2, 20250.070.080.060.060.06-112,383
Dec 1, 20250.080.080.060.060.06-40.00%86,050
Nov 26, 20250.110.110.100.100.10-600
Nov 25, 20250.080.100.080.100.10-4.67%135,968
Nov 24, 20250.080.100.080.100.10-3.76%58,235
Nov 21, 20250.110.110.100.110.11-8.40%2,675
Nov 20, 20250.100.120.090.120.12-8.46%67,852
Nov 19, 20250.130.130.130.130.1317.86%2,000
Nov 18, 20250.110.110.110.110.11-21.16%6,000
Nov 17, 20250.120.140.090.140.1474.87%76,841
Nov 14, 20250.140.140.080.080.08-38.46%25,008
Nov 13, 20250.140.140.130.130.13-7.08%4,292
Nov 11, 20250.130.150.100.140.1416.58%2,100
Nov 10, 20250.120.140.120.120.12-14.29%144,800
Nov 7, 20250.140.140.130.140.147.69%19,306
Nov 6, 20250.140.140.130.130.13-7.14%19,898
Nov 5, 20250.140.140.140.140.141.60%15,000
Nov 4, 20250.140.150.130.140.14-1.57%127,550
Nov 3, 20250.150.150.140.140.14-3.45%37,632
Oct 31, 20250.150.150.140.150.152.84%10,063
Oct 30, 20250.150.150.140.140.14-3.03%26,884
Oct 29, 20250.150.150.140.150.15-2.68%7,940
Oct 28, 20250.160.160.120.150.15-0.40%38,878
Oct 27, 20250.190.190.140.150.15-83,750
Oct 24, 20250.150.150.150.150.15-1.70%14,607
Oct 23, 20250.160.160.140.150.15-4.62%30,380
Oct 22, 20250.160.160.150.160.163.90%3,704
Oct 21, 20250.160.160.140.150.15-3.75%50,738
Oct 20, 20250.160.180.150.160.166.67%83,269
Oct 17, 20250.190.190.130.150.158.62%23,500
Oct 16, 20250.160.160.140.140.14-13.69%88,004
Oct 15, 20250.150.160.140.160.161.91%12,300
Oct 14, 20250.160.160.160.160.16-7.59%610
Oct 13, 20250.160.170.150.170.171.98%27,842
Oct 10, 20250.170.180.170.170.17-3.42%22,168
Oct 9, 20250.170.170.170.170.17-501
Oct 8, 20250.180.180.170.170.177.81%40,200
Oct 7, 20250.160.160.160.160.161.39%35,299
Oct 6, 20250.180.180.160.160.16-9.21%55,501
Oct 3, 20250.170.170.170.170.1715.87%1,000
Oct 2, 20250.190.190.140.150.15-16.67%12,425
Oct 1, 20250.170.180.160.180.1814.65%13,250
Sep 30, 20250.170.170.130.160.16-6.55%59,300
Sep 29, 20250.180.190.160.170.17-1.18%28,963
Sep 26, 20250.190.190.160.170.17-5.56%43,500
Sep 25, 20250.190.200.170.180.18-5.26%34,902
Sep 24, 20250.190.190.190.190.19-125
Sep 23, 20250.170.190.170.190.1913.10%14,000
Sep 22, 20250.200.200.170.170.17-16.00%43,100
Sep 19, 20250.160.200.150.200.2017.65%74,373
Sep 18, 20250.170.170.160.170.176.25%52,854
Sep 17, 20250.170.170.160.160.166.60%133,205
Sep 16, 20250.140.150.140.150.150.07%115,478
Sep 15, 20250.170.170.150.150.15-16.06%93,682
Sep 12, 20250.210.210.170.180.1818.74%58,870
Sep 11, 20250.180.180.150.150.15-11.47%87,424
Sep 10, 20250.180.180.170.170.1714.63%11,500
Sep 9, 20250.170.170.150.150.15-12.76%32,897
Sep 8, 20250.180.180.160.170.17-71,178
Sep 5, 20250.170.170.170.170.17-10,009
Sep 4, 20250.170.170.170.170.17-15,885
Sep 3, 20250.180.180.170.170.17-5.56%106,413
Sep 2, 20250.200.200.180.180.18-5,690
Aug 29, 20250.160.180.160.180.18-5.26%8,144
Aug 28, 20250.190.190.190.190.19-2,300
Aug 27, 20250.180.190.170.190.190.05%41,648
Aug 26, 20250.200.200.180.190.19-3.85%62,564
Aug 25, 20250.220.220.200.200.20-5.95%4,038
Aug 22, 20250.220.230.200.210.215.00%63,450
Aug 21, 20250.200.200.190.200.20-1.96%53,330
Aug 20, 20250.220.220.200.200.20-7.27%42,415
Aug 18, 20250.220.220.220.220.2210.00%25,174
Aug 15, 20250.210.220.200.200.205.26%17,230
Aug 14, 20250.210.210.190.190.19-9.52%17,592
Aug 13, 20250.190.220.190.210.218.53%18,600
Aug 12, 20250.200.200.190.190.19-15.87%67,560
Aug 11, 20250.200.230.200.230.239.52%87,953
Aug 8, 20250.220.220.200.210.213.96%41,500
Aug 7, 20250.210.210.200.200.20-8.18%21,200
Aug 6, 20250.200.230.200.220.2210.00%21,640
Aug 4, 20250.240.240.200.200.20-14.89%58,893
Aug 1, 20250.220.240.210.240.2417.21%65,550
Jul 31, 20250.280.280.200.200.20-19.80%42,299
Jul 30, 20250.250.250.250.250.25-17,053
Jul 29, 20250.250.250.230.250.25-45,500
Jul 28, 20250.280.280.240.250.25-3.85%31,520
Jul 25, 20250.260.260.260.260.26-7.14%2,000
Jul 23, 20250.280.290.270.280.28-32,500
Jul 22, 20250.250.280.230.280.2815.27%58,611
Jul 21, 20250.260.270.240.240.24-10.04%56,612
Jul 18, 20250.270.280.270.270.27-5.82%42,750
Jul 17, 20250.300.300.280.290.29-4.43%36,025
Jul 16, 20250.300.300.300.300.30-12,000
Jul 15, 20250.300.300.290.300.30-3.23%13,301
Jul 14, 20250.320.320.310.310.31-4.41%30,775
Jul 11, 20250.330.330.320.320.32-4.14%3,145
Jul 10, 20250.340.340.340.340.342.52%850