Clean Energy Technologies, Inc. (CETY)

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.59	0.60	0.56	0.58	0.58	-2.19%	56,647
Feb 12, 2026	0.67	0.67	0.59	0.60	0.60	-11.10%	314,433
Feb 11, 2026	0.60	0.67	0.56	0.67	0.67	10.47%	293,507
Feb 10, 2026	0.52	0.61	0.52	0.61	0.61	0.50%	222,883
Feb 9, 2026	0.60	0.85	0.55	0.61	0.61	9.94%	7,846,345
Feb 6, 2026	0.46	0.61	0.46	0.55	0.55	18.64%	298,129
Feb 5, 2026	0.55	0.55	0.46	0.46	0.46	-14.23%	186,740
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.