Clean Energy Technologies, Inc. (CETY)

NASDAQ: CETY · Real-Time Price · USD

0.780

-0.040 (-4.87%)

At close: Apr 28, 2026, 4:00 PM EDT

0.771

-0.009 (-1.13%)

After-hours: Apr 28, 2026, 7:24 PM EDT

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.80	0.77	0.78	0.78	-4.87%	31,194
Apr 27, 2026	0.84	0.84	0.78	0.82	0.82	3.07%	72,870
Apr 24, 2026	0.82	0.82	0.78	0.80	0.80	-	34,416
Apr 23, 2026	0.80	0.80	0.78	0.80	0.80	-2.98%	46,934
Apr 22, 2026	0.85	0.85	0.80	0.82	0.82	-0.82%	47,542
Apr 21, 2026	0.83	0.83	0.80	0.83	0.83	1.45%	39,489
Apr 20, 2026	0.78	0.83	0.78	0.82	0.82	0.60%	51,204
Apr 17, 2026	0.80	0.83	0.80	0.81	0.81	0.26%	33,532
Apr 16, 2026	0.81	0.83	0.79	0.81	0.81	1.00%	49,305
Apr 15, 2026	0.81	0.84	0.78	0.80	0.80	-3.08%	62,881
Apr 14, 2026	0.80	0.83	0.80	0.83	0.83	3.49%	30,836
Apr 13, 2026	0.78	0.82	0.78	0.80	0.80	-0.29%	28,283
Apr 10, 2026	0.83	0.83	0.79	0.80	0.80	-5.68%	87,897
Apr 9, 2026	0.81	0.86	0.81	0.85	0.85	3.43%	44,502
Apr 8, 2026	0.89	0.89	0.77	0.82	0.82	-0.07%	66,758
Apr 7, 2026	0.81	0.85	0.80	0.82	0.82	0.91%	28,847
Apr 6, 2026	0.88	0.88	0.81	0.81	0.81	-5.44%	59,452
Apr 2, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	68,051
Apr 1, 2026	0.99	0.99	0.87	0.89	0.89	-7.29%	167,074
Mar 31, 2026	1.09	1.09	0.86	0.96	0.96	-11.11%	249,689
Mar 30, 2026	0.99	1.12	0.90	1.08	1.08	12.50%	457,201
Mar 27, 2026	0.76	0.99	0.70	0.96	0.96	26.15%	978,513
Mar 26, 2026	0.82	0.83	0.76	0.76	0.76	-8.40%	72,472
Mar 25, 2026	0.85	0.88	0.82	0.83	0.83	-0.14%	40,485
Mar 24, 2026	0.88	0.88	0.82	0.83	0.83	2.68%	69,061
Mar 23, 2026	0.82	0.88	0.78	0.81	0.81	-2.14%	74,986
Mar 20, 2026	0.92	0.93	0.83	0.83	0.83	-10.97%	136,455
Mar 19, 2026	0.89	0.94	0.88	0.93	0.93	-0.28%	58,906
Mar 18, 2026	0.85	0.94	0.85	0.93	0.93	5.28%	53,040
Mar 17, 2026	0.89	0.89	0.84	0.89	0.89	-1.30%	81,506
Mar 16, 2026	0.86	0.90	0.85	0.90	0.90	6.28%	79,273
Mar 13, 2026	0.89	0.92	0.83	0.84	0.84	-7.20%	185,495
Mar 12, 2026	0.91	0.93	0.89	0.91	0.91	-2.47%	62,974
Mar 11, 2026	0.87	0.93	0.85	0.93	0.93	8.27%	146,485
Mar 10, 2026	0.92	0.94	0.86	0.86	0.86	-5.04%	122,269
Mar 9, 2026	0.93	0.98	0.89	0.91	0.91	3.09%	157,576
Mar 6, 2026	0.86	0.91	0.86	0.88	0.88	2.14%	63,241
Mar 5, 2026	1.02	1.03	0.86	0.86	0.86	-12.95%	184,683
Mar 4, 2026	0.86	1.01	0.82	0.99	0.99	15.72%	307,674
Mar 3, 2026	0.78	0.89	0.78	0.86	0.86	-0.52%	141,752
Mar 2, 2026	0.78	0.86	0.77	0.86	0.86	6.57%	131,598
Feb 27, 2026	0.85	0.85	0.79	0.81	0.81	-3.32%	68,150
Feb 26, 2026	0.87	0.88	0.78	0.83	0.83	-5.15%	218,916
Feb 25, 2026	0.87	0.89	0.81	0.88	0.88	1.42%	269,197
Feb 24, 2026	1.00	1.07	0.80	0.87	0.87	-18.14%	1,376,263
Feb 23, 2026	0.73	1.06	0.72	1.06	1.06	37.29%	6,776,544
Feb 20, 2026	0.56	0.85	0.56	0.77	0.77	37.87%	15,257,262
Feb 19, 2026	0.59	0.66	0.55	0.56	0.56	-6.21%	269,652
Feb 18, 2026	0.56	0.63	0.56	0.60	0.60	4.75%	224,696
Feb 17, 2026	0.58	0.62	0.55	0.57	0.57	-2.43%	94,942
Feb 13, 2026	0.59	0.60	0.56	0.58	0.58	-2.19%	59,114
Feb 12, 2026	0.67	0.67	0.59	0.60	0.60	-11.10%	316,991
Feb 11, 2026	0.60	0.67	0.56	0.67	0.67	10.47%	299,892
Feb 10, 2026	0.52	0.61	0.52	0.61	0.61	0.50%	228,628
Feb 9, 2026	0.60	0.85	0.55	0.61	0.61	9.94%	7,935,442
Feb 6, 2026	0.46	0.61	0.46	0.55	0.55	18.64%	326,063
Feb 5, 2026	0.55	0.55	0.46	0.46	0.46	-14.23%	188,419
Feb 4, 2026	0.59	0.61	0.53	0.54	0.54	-6.09%	121,581
Feb 3, 2026	0.70	0.73	0.56	0.58	0.58	-17.70%	326,830
Feb 2, 2026	0.78	0.78	0.70	0.70	0.70	-8.58%	99,089
Jan 30, 2026	0.71	0.84	0.71	0.77	0.77	7.21%	363,936
Jan 29, 2026	0.72	0.77	0.71	0.71	0.71	-3.16%	75,245
Jan 28, 2026	0.76	0.77	0.70	0.74	0.74	-5.93%	215,426
Jan 27, 2026	0.78	0.78	0.76	0.78	0.78	-1.38%	48,600
Jan 26, 2026	0.79	0.82	0.75	0.80	0.80	0.61%	238,336
Jan 23, 2026	0.78	0.82	0.77	0.79	0.79	-1.15%	83,441
Jan 22, 2026	0.88	0.89	0.74	0.80	0.80	-8.38%	317,913
Jan 21, 2026	0.89	0.91	0.85	0.87	0.87	-3.16%	113,838
Jan 20, 2026	0.88	0.95	0.85	0.90	0.90	-0.40%	150,836
Jan 16, 2026	1.00	1.00	0.88	0.90	0.90	-10.44%	242,228
Jan 15, 2026	0.91	1.02	0.88	1.01	1.01	10.18%	500,143
Jan 14, 2026	0.82	0.94	0.81	0.92	0.92	18.90%	745,120
Jan 13, 2026	0.73	0.79	0.71	0.77	0.77	7.22%	271,858
Jan 12, 2026	0.72	0.73	0.71	0.72	0.72	-1.90%	81,274
Jan 9, 2026	0.73	0.75	0.72	0.73	0.73	0.95%	127,555
Jan 8, 2026	0.75	0.75	0.72	0.73	0.73	-1.57%	120,435
Jan 7, 2026	0.75	0.75	0.72	0.74	0.74	-2.54%	77,116
Jan 6, 2026	0.77	0.77	0.74	0.76	0.76	-1.06%	78,675
Jan 5, 2026	0.73	0.77	0.70	0.77	0.77	3.73%	178,525
Jan 2, 2026	0.72	0.77	0.72	0.74	0.74	1.70%	105,677
Dec 31, 2025	0.77	0.79	0.71	0.73	0.73	-8.03%	159,356
Dec 30, 2025	0.77	0.80	0.76	0.79	0.79	3.41%	114,490
Dec 29, 2025	0.84	0.85	0.75	0.76	0.76	-11.34%	230,766
Dec 26, 2025	0.88	0.88	0.83	0.86	0.86	-2.17%	127,751
Dec 24, 2025	0.87	0.89	0.85	0.88	0.88	1.05%	29,880
Dec 23, 2025	0.88	0.89	0.85	0.87	0.87	-2.13%	98,437
Dec 22, 2025	0.84	0.89	0.84	0.89	0.89	1.91%	190,208
Dec 19, 2025	0.86	0.89	0.84	0.87	0.87	0.81%	137,730
Dec 18, 2025	0.92	0.93	0.82	0.87	0.87	-3.53%	319,485
Dec 17, 2025	0.96	0.96	0.88	0.90	0.90	-8.29%	141,178
Dec 16, 2025	0.95	0.99	0.93	0.98	0.98	2.91%	122,617
Dec 15, 2025	0.96	0.97	0.81	0.95	0.95	-0.54%	454,675
Dec 12, 2025	1.01	1.01	0.90	0.96	0.96	-5.40%	271,228
Dec 11, 2025	1.01	1.01	0.95	1.01	1.01	-	183,462
Dec 10, 2025	0.97	1.05	0.95	1.01	1.01	5.21%	326,514
Dec 9, 2025	1.03	1.05	0.93	0.96	0.96	-10.28%	969,358
Dec 8, 2025	1.10	1.12	1.03	1.07	1.07	-2.73%	661,404
Dec 5, 2025	1.21	1.22	1.10	1.10	1.10	-9.84%	613,810
Dec 4, 2025	1.10	1.25	1.10	1.22	1.22	8.93%	787,582
Dec 3, 2025	1.20	1.21	1.09	1.12	1.12	-6.67%	765,312