Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.770
+0.010 (1.32%)
At close: Nov 1, 2024, 4:00 PM
0.751
-0.019 (-2.52%)
After-hours: Nov 1, 2024, 5:22 PM EDT
Clean Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | 1.32% | 5,407 |
| Oct 31, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 4.40% | 28,007 |
| Oct 30, 2024 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 7.06% | 27,325 |
| Oct 29, 2024 | 0.66 | 0.70 | 0.61 | 0.68 | 0.68 | 1.49% | 41,936 |
| Oct 28, 2024 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -2.94% | 22,072 |
| Oct 25, 2024 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -5.11% | 25,230 |
| Oct 24, 2024 | 0.74 | 0.74 | 0.66 | 0.73 | 0.73 | -0.61% | 21,304 |
| Oct 23, 2024 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.08% | 12,534 |
| Oct 22, 2024 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 7,740 |
| Oct 21, 2024 | 0.77 | 0.78 | 0.71 | 0.74 | 0.74 | -2.13% | 12,115 |
| Oct 18, 2024 | 0.77 | 0.79 | 0.73 | 0.75 | 0.75 | -2.59% | 14,672 |
| Oct 17, 2024 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -1.15% | 18,151 |
| Oct 16, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 20,916 |
| Oct 15, 2024 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -0.12% | 3,604 |
| Oct 14, 2024 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 16,601 |
| Oct 11, 2024 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -2.29% | 13,964 |
| Oct 10, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 9,692 |
| Oct 9, 2024 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.99% | 10,618 |
| Oct 8, 2024 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -6.07% | 41,890 |
| Oct 7, 2024 | 0.88 | 0.90 | 0.82 | 0.89 | 0.89 | 1.17% | 106,570 |
| Oct 4, 2024 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -5.52% | 35,033 |
| Oct 3, 2024 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -4.12% | 8,261 |
| Oct 2, 2024 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 8,260 |
| Oct 1, 2024 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 6,323 |
| Sep 30, 2024 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.75% | 18,819 |
| Sep 27, 2024 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -0.71% | 12,713 |
| Sep 26, 2024 | 1.03 | 1.04 | 0.95 | 0.99 | 0.99 | -2.00% | 7,526 |
| Sep 25, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 2.03% | 4,815 |
| Sep 24, 2024 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | 1.01% | 6,418 |
| Sep 23, 2024 | 1.06 | 1.10 | 0.98 | 0.98 | 0.98 | -10.09% | 117,972 |
| Sep 20, 2024 | 0.96 | 1.10 | 0.92 | 1.09 | 1.09 | 12.93% | 80,692 |
| Sep 19, 2024 | 0.95 | 1.00 | 0.94 | 0.97 | 0.97 | 4.94% | 11,568 |
| Sep 18, 2024 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -3.80% | 14,329 |
| Sep 17, 2024 | 1.03 | 1.05 | 0.96 | 0.96 | 0.96 | -5.34% | 32,762 |
| Sep 16, 2024 | 1.04 | 1.07 | 0.98 | 1.01 | 1.01 | -2.88% | 2,422 |
| Sep 13, 2024 | 1.06 | 1.10 | 1.00 | 1.04 | 1.04 | -4.94% | 27,315 |
| Sep 12, 2024 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 4.29% | 1,069 |
| Sep 11, 2024 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -3.76% | 16,049 |
| Sep 10, 2024 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 5,061 |
| Sep 9, 2024 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -5.17% | 16,613 |
| Sep 6, 2024 | 1.16 | 1.17 | 1.10 | 1.16 | 1.16 | -0.85% | 4,587 |
| Sep 5, 2024 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 4,107 |
| Sep 4, 2024 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 32,763 |
| Sep 3, 2024 | 1.13 | 1.17 | 1.05 | 1.17 | 1.17 | 5.41% | 37,539 |
| Aug 30, 2024 | 1.13 | 1.16 | 1.05 | 1.11 | 1.11 | -1.77% | 6,310 |
| Aug 29, 2024 | 1.10 | 1.13 | 1.04 | 1.13 | 1.13 | -0.88% | 16,844 |
| Aug 28, 2024 | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | 10.68% | 17,557 |
| Aug 27, 2024 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -4.63% | 6,318 |
| Aug 26, 2024 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 4.85% | 9,336 |
| Aug 23, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 5,150 |
| Aug 22, 2024 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | -2.83% | 13,129 |
| Aug 21, 2024 | 1.04 | 1.06 | 0.99 | 1.06 | 1.06 | - | 11,410 |
| Aug 20, 2024 | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | - | 18,443 |
| Aug 19, 2024 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 9,499 |
| Aug 16, 2024 | 0.92 | 1.11 | 0.92 | 1.07 | 1.07 | 21.94% | 34,751 |
| Aug 15, 2024 | 1.00 | 1.03 | 0.87 | 0.88 | 0.88 | -13.97% | 32,596 |
| Aug 14, 2024 | 1.03 | 1.08 | 0.98 | 1.02 | 1.02 | -2.86% | 20,496 |
| Aug 13, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 7,482 |
| Aug 12, 2024 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 19,954 |
| Aug 9, 2024 | 0.98 | 1.04 | 0.91 | 1.01 | 1.01 | -2.88% | 25,992 |
| Aug 8, 2024 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 5,222 |
| Aug 7, 2024 | 1.04 | 1.05 | 0.98 | 1.05 | 1.05 | -0.94% | 29,367 |
| Aug 6, 2024 | 0.97 | 1.13 | 0.95 | 1.06 | 1.06 | 9.28% | 25,876 |
| Aug 5, 2024 | 1.12 | 1.12 | 0.92 | 0.97 | 0.97 | -13.39% | 71,609 |
| Aug 2, 2024 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 3,503 |
| Aug 1, 2024 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 5,791 |
| Jul 31, 2024 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 7,773 |
| Jul 30, 2024 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -3.36% | 22,469 |
| Jul 29, 2024 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 5,232 |
| Jul 26, 2024 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 3,256 |
| Jul 25, 2024 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | -3.77% | 23,152 |
| Jul 24, 2024 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | 0.42% | 10,787 |
| Jul 23, 2024 | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | 1.71% | 21,952 |
| Jul 22, 2024 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 18,042 |
| Jul 19, 2024 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 3,684 |
| Jul 18, 2024 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 4,019 |
| Jul 17, 2024 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 17,679 |
| Jul 16, 2024 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -4.00% | 13,065 |
| Jul 15, 2024 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 7,463 |
| Jul 12, 2024 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | - | 9,974 |
| Jul 11, 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 6,179 |
| Jul 10, 2024 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 21,131 |
| Jul 9, 2024 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 4,203 |
| Jul 8, 2024 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | - | 20,856 |
| Jul 5, 2024 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | - | 25,186 |
| Jul 3, 2024 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 8,967 |
| Jul 2, 2024 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 9,665 |
| Jul 1, 2024 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | -2.27% | 12,089 |
| Jun 28, 2024 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | 17,976 |
| Jun 27, 2024 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 21,376 |
| Jun 26, 2024 | 1.38 | 1.38 | 1.22 | 1.22 | 1.22 | -14.08% | 76,342 |
| Jun 25, 2024 | 1.17 | 1.53 | 1.17 | 1.42 | 1.42 | 18.33% | 121,551 |
| Jun 24, 2024 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | -3.23% | 22,634 |
| Jun 21, 2024 | 1.30 | 1.34 | 1.12 | 1.24 | 1.24 | -4.62% | 157,346 |
| Jun 20, 2024 | 1.35 | 1.54 | 1.30 | 1.30 | 1.30 | -6.47% | 154,852 |
| Jun 18, 2024 | 1.41 | 1.45 | 1.35 | 1.39 | 1.39 | -2.80% | 70,747 |
| Jun 17, 2024 | 1.46 | 1.51 | 1.42 | 1.43 | 1.43 | -1.38% | 84,260 |
| Jun 14, 2024 | 1.36 | 1.51 | 1.33 | 1.45 | 1.45 | 5.84% | 65,623 |
| Jun 13, 2024 | 1.35 | 1.46 | 1.35 | 1.37 | 1.37 | - | 49,507 |
| Jun 12, 2024 | 1.44 | 1.44 | 1.30 | 1.37 | 1.37 | -3.52% | 32,175 |