Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
1.100
-0.120 (-9.84%)
At close: Dec 5, 2025, 4:00 PM EST
1.119
+0.019 (1.75%)
After-hours: Dec 5, 2025, 7:50 PM EST
Clean Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | 590,317 |
| Dec 4, 2025 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 8.93% | 761,994 |
| Dec 3, 2025 | 1.20 | 1.21 | 1.09 | 1.12 | 1.12 | -6.67% | 751,324 |
| Dec 2, 2025 | 1.33 | 1.55 | 1.20 | 1.20 | 1.20 | -13.04% | 1,333,397 |
| Dec 1, 2025 | 1.71 | 1.72 | 1.31 | 1.38 | 1.38 | -23.76% | 1,910,820 |
| Nov 28, 2025 | 1.86 | 1.94 | 1.72 | 1.81 | 1.81 | -12.14% | 2,624,488 |
| Nov 26, 2025 | 2.31 | 2.68 | 2.01 | 2.06 | 2.06 | -11.21% | 32,064,954 |
| Nov 25, 2025 | 1.72 | 2.98 | 1.55 | 2.32 | 2.32 | 116.82% | 316,915,992 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 31,316 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.78% | 46,904 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 22,947 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -3.36% | 36,665 |
| Nov 18, 2025 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 5.31% | 31,227 |
| Nov 17, 2025 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 35,729 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 27,127 |
| Nov 13, 2025 | 1.11 | 1.21 | 1.09 | 1.11 | 1.11 | -1.77% | 87,740 |
| Nov 12, 2025 | 1.40 | 1.55 | 1.05 | 1.13 | 1.13 | -19.86% | 250,350 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 23,096 |
| Nov 10, 2025 | 1.41 | 1.71 | 1.35 | 1.43 | 1.43 | 4.00% | 120,964 |
| Nov 7, 2025 | 1.45 | 1.48 | 1.34 | 1.38 | 1.38 | -5.17% | 50,040 |
| Nov 6, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -2.36% | 47,489 |
| Nov 5, 2025 | 1.53 | 1.56 | 1.38 | 1.49 | 1.49 | -2.94% | 139,886 |
| Nov 4, 2025 | 1.80 | 1.85 | 1.50 | 1.53 | 1.53 | -27.83% | 256,384 |
| Nov 3, 2025 | 2.24 | 2.30 | 1.97 | 2.12 | 2.12 | -6.19% | 1,123,379 |
| Oct 31, 2025 | 2.40 | 2.45 | 2.25 | 2.26 | 2.26 | -4.64% | 56,330 |
| Oct 30, 2025 | 2.45 | 2.49 | 2.34 | 2.37 | 2.37 | -5.95% | 42,339 |
| Oct 29, 2025 | 2.54 | 2.67 | 2.44 | 2.52 | 2.52 | 1.98% | 81,488 |
| Oct 28, 2025 | 2.47 | 2.52 | 2.43 | 2.47 | 2.47 | 0.45% | 15,460 |
| Oct 27, 2025 | 2.45 | 2.55 | 2.40 | 2.46 | 2.46 | 0.20% | 16,593 |
| Oct 24, 2025 | 2.47 | 2.50 | 2.35 | 2.46 | 2.46 | -0.61% | 53,601 |
| Oct 23, 2025 | 2.40 | 2.47 | 2.27 | 2.47 | 2.47 | 6.47% | 133,891 |
| Oct 22, 2025 | 2.34 | 2.44 | 2.30 | 2.32 | 2.32 | -4.53% | 65,892 |
| Oct 21, 2025 | 2.43 | 2.45 | 2.33 | 2.43 | 2.43 | -1.42% | 35,714 |
| Oct 20, 2025 | 2.47 | 2.52 | 2.42 | 2.47 | 2.47 | 0.20% | 24,022 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.43 | 2.46 | 2.46 | -8.89% | 107,630 |
| Oct 16, 2025 | 2.73 | 3.05 | 2.60 | 2.70 | 2.70 | 3.85% | 1,129,408 |
| Oct 15, 2025 | 2.75 | 2.75 | 2.56 | 2.60 | 2.60 | -4.41% | 219,142 |
| Oct 14, 2025 | 2.74 | 2.89 | 2.61 | 2.72 | 2.72 | -1.09% | 202,165 |
| Oct 13, 2025 | 2.40 | 2.93 | 2.40 | 2.75 | 2.75 | 15.55% | 354,781 |
| Oct 10, 2025 | 2.56 | 2.68 | 2.38 | 2.38 | 2.38 | -9.85% | 166,075 |
| Oct 9, 2025 | 2.60 | 2.69 | 2.60 | 2.64 | 2.64 | 0.76% | 74,290 |
| Oct 8, 2025 | 2.63 | 2.84 | 2.55 | 2.62 | 2.62 | 7.38% | 446,358 |
| Oct 7, 2025 | 2.64 | 2.64 | 2.41 | 2.44 | 2.44 | -7.22% | 165,341 |
| Oct 6, 2025 | 3.04 | 3.05 | 2.33 | 2.63 | 2.63 | -4.29% | 276,573 |
| Oct 3, 2025 | 2.85 | 2.89 | 2.72 | 2.75 | 2.75 | -5.40% | 801,704 |
| Oct 2, 2025 | 2.99 | 3.06 | 2.85 | 2.91 | 2.91 | -2.68% | 69,702 |
| Oct 1, 2025 | 2.99 | 3.20 | 2.75 | 2.99 | 2.98 | -30.13% | 314,009 |
| Sep 30, 2025 | 3.60 | 4.35 | 3.34 | 4.27 | 4.27 | 16.15% | 245,295 |
| Sep 29, 2025 | 4.20 | 4.20 | 3.68 | 3.68 | 3.68 | -13.90% | 88,473 |
| Sep 26, 2025 | 4.31 | 4.34 | 4.16 | 4.27 | 4.27 | -1.00% | 23,064 |
| Sep 25, 2025 | 4.12 | 4.49 | 4.07 | 4.32 | 4.32 | 3.45% | 47,200 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.06 | 4.17 | 4.17 | -4.18% | 31,824 |
| Sep 23, 2025 | 5.01 | 5.01 | 4.29 | 4.35 | 4.35 | -6.33% | 72,085 |
| Sep 22, 2025 | 4.35 | 4.86 | 4.28 | 4.65 | 4.65 | 6.80% | 95,883 |
| Sep 19, 2025 | 4.41 | 4.41 | 4.00 | 4.35 | 4.35 | 0.62% | 52,954 |
| Sep 18, 2025 | 4.24 | 4.42 | 3.94 | 4.32 | 4.32 | 5.82% | 36,718 |
| Sep 17, 2025 | 4.04 | 4.35 | 3.83 | 4.09 | 4.09 | 3.18% | 24,758 |
| Sep 16, 2025 | 4.05 | 4.10 | 3.83 | 3.96 | 3.96 | 1.43% | 17,799 |
| Sep 15, 2025 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -0.74% | 16,575 |
| Sep 12, 2025 | 4.05 | 4.05 | 3.83 | 3.93 | 3.93 | 0.31% | 7,271 |
| Sep 11, 2025 | 4.08 | 4.08 | 3.83 | 3.92 | 3.92 | -0.41% | 6,296 |
| Sep 10, 2025 | 3.87 | 4.14 | 3.77 | 3.94 | 3.94 | -1.33% | 29,338 |
| Sep 9, 2025 | 3.69 | 4.05 | 3.61 | 3.99 | 3.99 | 10.83% | 52,112 |
| Sep 8, 2025 | 3.65 | 3.90 | 3.53 | 3.60 | 3.60 | 1.69% | 14,720 |
| Sep 5, 2025 | 3.58 | 3.65 | 3.53 | 3.54 | 3.54 | -1.26% | 12,368 |
| Sep 4, 2025 | 3.53 | 3.73 | 3.53 | 3.59 | 3.58 | 1.36% | 60,631 |
| Sep 3, 2025 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -2.83% | 10,148 |
| Sep 2, 2025 | 3.65 | 3.65 | 3.53 | 3.64 | 3.64 | - | 30,326 |
| Aug 29, 2025 | 3.66 | 3.69 | 3.56 | 3.64 | 3.64 | -1.86% | 9,353 |
| Aug 28, 2025 | 3.87 | 3.87 | 3.65 | 3.71 | 3.71 | -1.88% | 13,546 |
| Aug 27, 2025 | 3.63 | 3.90 | 3.54 | 3.78 | 3.78 | 4.97% | 38,370 |
| Aug 26, 2025 | 3.56 | 3.67 | 3.52 | 3.60 | 3.60 | -0.39% | 28,379 |
| Aug 25, 2025 | 3.62 | 3.62 | 3.56 | 3.62 | 3.61 | 0.98% | 14,542 |
| Aug 22, 2025 | 3.60 | 3.67 | 3.56 | 3.58 | 3.58 | 0.70% | 17,934 |
| Aug 21, 2025 | 3.53 | 3.67 | 3.45 | 3.56 | 3.55 | -1.25% | 20,264 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.53 | 3.60 | 3.60 | -2.83% | 10,404 |
| Aug 19, 2025 | 3.95 | 3.95 | 3.62 | 3.71 | 3.70 | -2.14% | 18,923 |
| Aug 18, 2025 | 3.68 | 4.01 | 3.60 | 3.79 | 3.79 | 4.90% | 13,552 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.53 | 3.61 | 3.61 | -1.80% | 8,550 |
| Aug 14, 2025 | 3.55 | 3.68 | 3.54 | 3.68 | 3.67 | 3.73% | 8,231 |
| Aug 13, 2025 | 3.67 | 3.69 | 3.45 | 3.54 | 3.54 | 0.34% | 24,976 |
| Aug 12, 2025 | 3.62 | 3.64 | 3.45 | 3.53 | 3.53 | -2.35% | 24,365 |
| Aug 11, 2025 | 3.90 | 4.20 | 3.54 | 3.62 | 3.62 | -7.28% | 15,152 |
| Aug 8, 2025 | 4.05 | 4.05 | 3.77 | 3.90 | 3.90 | -1.17% | 11,524 |
| Aug 7, 2025 | 4.26 | 4.26 | 3.79 | 3.95 | 3.95 | -7.65% | 42,959 |
| Aug 6, 2025 | 3.75 | 4.47 | 3.73 | 4.27 | 4.27 | 14.04% | 97,190 |
| Aug 5, 2025 | 3.67 | 4.23 | 3.60 | 3.75 | 3.75 | 1.60% | 65,289 |
| Aug 4, 2025 | 4.02 | 4.02 | 3.61 | 3.69 | 3.69 | -13.73% | 36,415 |
| Aug 1, 2025 | 3.23 | 4.29 | 3.15 | 4.28 | 4.27 | 33.80% | 325,127 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.15 | 3.20 | 3.19 | -5.61% | 37,685 |
| Jul 30, 2025 | 3.44 | 3.54 | 3.30 | 3.39 | 3.39 | -1.57% | 8,103 |
| Jul 29, 2025 | 3.47 | 3.49 | 3.33 | 3.44 | 3.44 | -1.60% | 14,473 |
| Jul 28, 2025 | 3.51 | 3.62 | 3.38 | 3.50 | 3.49 | 0.32% | 27,811 |
| Jul 25, 2025 | 3.66 | 3.75 | 3.46 | 3.48 | 3.48 | -3.81% | 16,712 |
| Jul 24, 2025 | 3.75 | 3.82 | 3.62 | 3.62 | 3.62 | -4.93% | 25,460 |
| Jul 23, 2025 | 4.05 | 4.05 | 3.65 | 3.81 | 3.81 | 1.20% | 32,006 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.71 | 3.77 | 3.76 | -3.61% | 34,055 |
| Jul 21, 2025 | 3.71 | 4.09 | 3.53 | 3.91 | 3.91 | 11.16% | 137,964 |
| Jul 18, 2025 | 3.48 | 3.63 | 3.43 | 3.51 | 3.51 | 2.30% | 26,009 |
| Jul 17, 2025 | 3.39 | 3.58 | 3.29 | 3.44 | 3.43 | 1.78% | 19,332 |