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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.06 | 0.03 | 0.05 | 0.05 | -16.40% | 70,671 |
| Dec 4, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | 24.40% | 7,500 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 52,729 |
| Dec 2, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | - | 112,383 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -40.00% | 86,050 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 600 |
| Nov 25, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -4.67% | 135,968 |
| Nov 24, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -3.76% | 58,235 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.40% | 2,675 |
| Nov 20, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | -8.46% | 67,852 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 17.86% | 2,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.16% | 6,000 |
| Nov 17, 2025 | 0.12 | 0.14 | 0.09 | 0.14 | 0.14 | 74.87% | 76,841 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.08 | 0.08 | 0.08 | -38.46% | 25,008 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.08% | 4,292 |
| Nov 11, 2025 | 0.13 | 0.15 | 0.10 | 0.14 | 0.14 | 16.58% | 2,100 |
| Nov 10, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 144,800 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 19,306 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 19,898 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.60% | 15,000 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.57% | 127,550 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 37,632 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 10,063 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.03% | 26,884 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 7,940 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -0.40% | 38,878 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | - | 83,750 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.70% | 14,607 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.62% | 30,380 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 3,704 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.75% | 50,738 |
| Oct 20, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 83,269 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.13 | 0.15 | 0.15 | 8.62% | 23,500 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.69% | 88,004 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.91% | 12,300 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.59% | 610 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.98% | 27,842 |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.42% | 22,168 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 501 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 7.81% | 40,200 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.39% | 35,299 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.21% | 55,501 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.87% | 1,000 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -16.67% | 12,425 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 14.65% | 13,250 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -6.55% | 59,300 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -1.18% | 28,963 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 43,500 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 34,902 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 125 |