Clean Energy Technologies, Inc. (CETY)

NASDAQ: CETY · Real-Time Price · USD

0.810

-0.020 (-2.41%)

At close: Jun 26, 2026, 4:00 PM EDT

0.811

+0.001 (0.14%)

After-hours: Jun 26, 2026, 7:04 PM EDT

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.82	0.86	0.80	0.81	0.81	-2.41%	20,077
Jun 25, 2026	0.86	0.89	0.82	0.83	0.83	1.10%	23,791
Jun 24, 2026	0.84	0.86	0.82	0.82	0.82	-3.28%	35,002
Jun 23, 2026	0.82	0.88	0.82	0.85	0.85	-1.33%	22,110
Jun 22, 2026	0.82	0.90	0.81	0.86	0.86	-1.73%	20,979
Jun 18, 2026	0.76	0.90	0.76	0.88	0.88	12.22%	97,950
Jun 17, 2026	0.81	0.86	0.78	0.78	0.78	-2.56%	43,174
Jun 16, 2026	0.86	0.90	0.80	0.80	0.80	-6.92%	38,068
Jun 15, 2026	0.95	1.00	0.86	0.86	0.86	-14.00%	185,134
Jun 12, 2026	0.96	1.03	0.85	1.00	1.00	6.10%	206,282
Jun 11, 2026	0.85	0.97	0.81	0.94	0.94	7.10%	90,141
Jun 10, 2026	0.79	0.91	0.78	0.88	0.88	8.64%	110,651
Jun 9, 2026	0.76	0.84	0.72	0.81	0.81	5.19%	124,177
Jun 8, 2026	0.78	0.78	0.73	0.77	0.77	1.33%	113,409
Jun 5, 2026	0.69	0.78	0.68	0.76	0.76	4.53%	155,730
Jun 4, 2026	0.78	0.78	0.72	0.73	0.73	-5.22%	25,815
Jun 3, 2026	0.71	0.78	0.71	0.77	0.77	0.52%	35,450
Jun 2, 2026	0.82	0.82	0.70	0.76	0.76	-3.42%	33,343
Jun 1, 2026	0.74	0.80	0.70	0.79	0.79	7.34%	75,614
May 29, 2026	0.70	0.75	0.70	0.74	0.74	2.36%	28,396
May 28, 2026	0.70	0.74	0.70	0.72	0.72	-3.09%	36,697
May 27, 2026	0.75	0.75	0.71	0.74	0.74	-0.75%	18,302
May 26, 2026	0.72	0.75	0.72	0.75	0.75	6.79%	28,037
May 22, 2026	0.71	0.75	0.69	0.70	0.70	-3.73%	36,494
May 21, 2026	0.77	0.77	0.69	0.73	0.73	3.50%	46,094
May 20, 2026	0.72	0.72	0.68	0.70	0.70	-1.75%	18,542
May 19, 2026	0.74	0.82	0.68	0.72	0.72	5.15%	63,671
May 18, 2026	0.76	0.76	0.67	0.68	0.68	-7.28%	84,422
May 15, 2026	0.78	0.81	0.73	0.73	0.73	-2.21%	19,085
May 14, 2026	0.76	0.80	0.75	0.75	0.75	-1.32%	66,034
May 13, 2026	0.82	0.83	0.76	0.76	0.76	-7.09%	58,210
May 12, 2026	0.86	0.88	0.82	0.82	0.82	-0.24%	25,268
May 11, 2026	0.85	0.91	0.82	0.82	0.82	-3.54%	59,942
May 8, 2026	0.92	0.99	0.80	0.85	0.85	-15.83%	131,471
May 7, 2026	0.93	1.06	0.85	1.01	1.01	5.47%	444,374
May 6, 2026	0.80	0.99	0.80	0.96	0.96	19.61%	305,413
May 5, 2026	0.72	0.85	0.70	0.80	0.80	7.10%	99,954
May 4, 2026	0.66	0.77	0.66	0.75	0.75	13.09%	59,575
May 1, 2026	0.71	0.71	0.65	0.66	0.66	-6.74%	108,045
Apr 30, 2026	0.79	0.79	0.71	0.71	0.71	-8.54%	63,505
Apr 29, 2026	0.78	0.79	0.77	0.78	0.78	-0.65%	27,248
Apr 28, 2026	0.77	0.80	0.77	0.78	0.78	-4.87%	32,312
Apr 27, 2026	0.84	0.84	0.78	0.82	0.82	3.07%	74,886
Apr 24, 2026	0.82	0.82	0.78	0.80	0.80	-	35,126
Apr 23, 2026	0.80	0.80	0.78	0.80	0.80	-2.98%	46,986
Apr 22, 2026	0.85	0.85	0.80	0.82	0.82	-0.82%	47,546
Apr 21, 2026	0.83	0.83	0.80	0.83	0.83	1.45%	40,180
Apr 20, 2026	0.78	0.83	0.78	0.82	0.82	0.60%	51,264
Apr 17, 2026	0.80	0.83	0.80	0.81	0.81	0.26%	33,588
Apr 16, 2026	0.81	0.83	0.79	0.81	0.81	1.00%	49,321
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%	88,362
Apr 9, 2026	0.81	0.86	0.81	0.85	0.85	3.43%	44,913
Apr 8, 2026	0.89	0.89	0.77	0.82	0.82	-0.07%	66,834
Apr 7, 2026	0.81	0.85	0.80	0.82	0.82	0.91%	29,268
Apr 6, 2026	0.88	0.88	0.81	0.81	0.81	-5.44%	59,574
Apr 2, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	69,052
Apr 1, 2026	0.99	0.99	0.87	0.89	0.89	-7.29%	170,121
Mar 31, 2026	1.09	1.09	0.86	0.96	0.96	-11.11%	251,425
Mar 30, 2026	0.99	1.12	0.90	1.08	1.08	12.50%	457,964
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