Skip to main content
Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.940
+0.060 (6.78%)
Mar 9, 2026, 1:53 PM EDT - Market open

Clean Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.930.980.890.92-4.90%134,426
Mar 6, 20260.860.910.860.880.882.14%60,982
Mar 5, 20261.021.030.860.860.86-12.95%167,586
Mar 4, 20260.861.010.820.990.9915.72%303,885
Mar 3, 20260.780.890.780.860.86-0.52%137,889
Mar 2, 20260.780.860.770.860.866.57%122,489
Feb 27, 20260.850.850.790.810.81-3.32%64,600
Feb 26, 20260.870.880.780.830.83-5.15%216,630
Feb 25, 20260.870.890.810.880.881.42%266,558
Feb 24, 20261.001.070.800.870.87-18.14%1,344,070
Feb 23, 20260.731.060.721.061.0637.29%6,626,570
Feb 20, 20260.560.850.560.770.7737.87%14,621,758
Feb 19, 20260.590.660.550.560.56-6.21%268,658
Feb 18, 20260.560.630.560.600.604.75%223,661
Feb 17, 20260.580.620.550.570.57-2.43%93,881
Feb 13, 20260.590.600.560.580.58-2.19%56,647
Feb 12, 20260.670.670.590.600.60-11.10%314,433
Feb 11, 20260.600.670.560.670.6710.47%293,507
Feb 10, 20260.520.610.520.610.610.50%222,883
Feb 9, 20260.600.850.550.610.619.94%7,846,345
Feb 6, 20260.460.610.460.550.5518.64%298,129
Feb 5, 20260.550.550.460.460.46-14.23%186,740
Feb 4, 20260.590.610.530.540.54-6.09%121,581
Feb 3, 20260.700.730.560.580.58-17.70%326,830
Feb 2, 20260.780.780.700.700.70-8.58%99,089
Jan 30, 20260.710.840.710.770.777.21%363,936
Jan 29, 20260.720.770.710.710.71-3.16%75,245
Jan 28, 20260.760.770.700.740.74-5.93%215,426
Jan 27, 20260.780.780.760.780.78-1.38%48,600
Jan 26, 20260.790.820.750.800.800.61%238,336
Jan 23, 20260.780.820.770.790.79-1.15%83,441
Jan 22, 20260.880.890.740.800.80-8.38%317,913
Jan 21, 20260.890.910.850.870.87-3.16%113,838
Jan 20, 20260.880.950.850.900.90-0.40%150,836
Jan 16, 20261.001.000.880.900.90-10.44%242,228
Jan 15, 20260.911.020.881.011.0110.18%500,143
Jan 14, 20260.820.940.810.920.9218.90%745,120
Jan 13, 20260.730.790.710.770.777.22%271,858
Jan 12, 20260.720.730.710.720.72-1.90%81,274
Jan 9, 20260.730.750.720.730.730.95%127,555
Jan 8, 20260.750.750.720.730.73-1.57%120,435
Jan 7, 20260.750.750.720.740.74-2.54%77,116
Jan 6, 20260.770.770.740.760.76-1.06%78,675
Jan 5, 20260.730.770.700.770.773.73%178,525
Jan 2, 20260.720.770.720.740.741.70%105,677
Dec 31, 20250.770.790.710.730.73-8.03%159,356
Dec 30, 20250.770.800.760.790.793.41%114,490
Dec 29, 20250.840.850.750.760.76-11.34%230,766
Dec 26, 20250.880.880.830.860.86-2.17%127,751
Dec 24, 20250.870.890.850.880.881.05%29,880
Dec 23, 20250.880.890.850.870.87-2.13%98,437
Dec 22, 20250.840.890.840.890.891.91%190,208
Dec 19, 20250.860.890.840.870.870.81%137,730
Dec 18, 20250.920.930.820.870.87-3.53%319,485
Dec 17, 20250.960.960.880.900.90-8.29%141,178
Dec 16, 20250.950.990.930.980.982.91%122,617
Dec 15, 20250.960.970.810.950.95-0.54%454,675
Dec 12, 20251.011.010.900.960.96-5.40%271,228
Dec 11, 20251.011.010.951.011.01-183,462
Dec 10, 20250.971.050.951.011.015.21%326,514
Dec 9, 20251.031.050.930.960.96-10.28%969,358
Dec 8, 20251.101.121.031.071.07-2.73%661,404
Dec 5, 20251.211.221.101.101.10-9.84%613,810
Dec 4, 20251.101.251.101.221.228.93%787,582
Dec 3, 20251.201.211.091.121.12-6.67%765,312
Dec 2, 20251.331.551.201.201.20-13.04%1,361,917
Dec 1, 20251.711.721.311.381.38-23.76%2,018,290
Nov 28, 20251.861.941.721.811.81-12.14%2,734,383
Nov 26, 20252.312.682.012.062.06-11.21%33,133,292
Nov 25, 20251.722.981.552.322.32116.82%326,171,948
Nov 24, 20251.121.121.051.071.07-2.73%31,341
Nov 21, 20251.151.151.101.101.10-6.78%46,904
Nov 20, 20251.181.211.151.181.182.61%23,053
Nov 19, 20251.211.211.121.151.15-3.36%36,665
Nov 18, 20251.151.211.131.191.195.31%31,227
Nov 17, 20251.121.151.081.131.132.73%35,729
Nov 14, 20251.121.121.081.101.10-0.90%27,127
Nov 13, 20251.111.211.091.111.11-1.77%87,740
Nov 12, 20251.401.551.051.131.13-19.86%250,350
Nov 11, 20251.431.451.401.411.41-1.40%23,096
Nov 10, 20251.411.711.351.431.434.00%120,964
Nov 7, 20251.451.481.341.381.38-5.17%50,040
Nov 6, 20251.451.491.411.451.45-2.36%47,489
Nov 5, 20251.531.561.381.491.49-2.94%139,886
Nov 4, 20251.801.851.501.531.53-27.83%256,384
Nov 3, 20252.242.301.972.122.12-6.19%1,123,379
Oct 31, 20252.402.452.252.262.26-4.64%56,330
Oct 30, 20252.452.492.342.372.37-5.95%42,339
Oct 29, 20252.542.672.442.522.521.98%81,488
Oct 28, 20252.472.522.432.472.470.45%15,460
Oct 27, 20252.452.552.402.462.460.20%16,593
Oct 24, 20252.472.502.352.462.46-0.61%53,601
Oct 23, 20252.402.472.272.472.476.47%133,891
Oct 22, 20252.342.442.302.322.32-4.53%65,892
Oct 21, 20252.432.452.332.432.43-1.42%35,714
Oct 20, 20252.472.522.422.472.470.20%24,022
Oct 17, 20252.742.742.432.462.46-8.89%107,630
Oct 16, 20252.733.052.602.702.703.85%1,129,408
Oct 15, 20252.752.752.562.602.60-4.41%219,142
Oct 14, 20252.742.892.612.722.72-1.09%202,165