Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.2603
-0.0019 (-0.72%)
At close: Sep 15, 2025, 4:00 PM EDT
0.2561
-0.0042 (-1.61%)
After-hours: Sep 15, 2025, 6:24 PM EDT
Clean Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -0.04% | 210,792 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.31% | 109,076 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.42% | 94,445 |
| Sep 10, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.32% | 440,073 |
| Sep 9, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.83% | 781,689 |
| Sep 8, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.69% | 220,801 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 185,527 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.36% | 909,470 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.84% | 149,984 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 454,901 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.86% | 140,296 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.87% | 203,196 |
| Aug 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.96% | 575,560 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.37% | 425,685 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.96% | 218,132 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.72% | 269,017 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 303,972 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 156,067 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.14% | 283,858 |
| Aug 18, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 4.90% | 203,281 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.80% | 128,254 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 123,469 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.34% | 374,644 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.36% | 365,485 |
| Aug 11, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -7.27% | 227,281 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.18% | 172,873 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.65% | 644,395 |
| Aug 6, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 14.05% | 1,457,852 |
| Aug 5, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 1.59% | 979,345 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -13.72% | 546,226 |
| Aug 1, 2025 | 0.22 | 0.29 | 0.21 | 0.29 | 0.29 | 33.80% | 4,876,915 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.63% | 565,283 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.57% | 121,549 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.59% | 217,104 |
| Jul 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.30% | 417,165 |
| Jul 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.81% | 250,681 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.92% | 381,912 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 1.20% | 480,094 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.61% | 510,839 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 11.14% | 2,069,462 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.31% | 390,147 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.78% | 289,985 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.04% | 144,140 |
| Jul 15, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.77% | 613,060 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.88% | 1,454,518 |
| Jul 11, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 20.15% | 3,304,870 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.36% | 519,304 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.27% | 902,749 |
| Jul 8, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -0.71% | 2,126,396 |
| Jul 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.28% | 161,193 |