Skip to main content
Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.668
-0.053 (-7.37%)
Nov 21, 2024, 10:44 AM EST - Market open

Clean Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.680.730.680.690.69-0.65%36,258
Nov 19, 20240.710.750.690.690.69-4.83%32,419
Nov 18, 20240.720.760.680.730.732.11%33,383
Nov 15, 20240.700.710.680.710.71-1.80%43,000
Nov 14, 20240.710.750.680.720.72-0.96%107,353
Nov 13, 20240.700.790.700.730.73-16.09%441,304
Nov 12, 20240.830.920.720.870.87-17.14%1,437,586
Nov 11, 20241.001.270.981.051.055.47%296,951
Nov 8, 20241.031.040.991.001.00-1.44%51,266
Nov 7, 20240.881.050.881.011.0110.21%66,239
Nov 6, 20240.840.940.830.920.9213.84%35,605
Nov 5, 20240.770.820.770.810.815.92%8,716
Nov 4, 20240.750.770.750.760.76-1.30%6,399
Nov 1, 20240.750.770.730.770.771.32%5,407
Oct 31, 20240.730.770.730.760.764.40%28,007
Oct 30, 20240.670.740.670.730.737.06%27,325
Oct 29, 20240.660.700.610.680.681.49%41,936
Oct 28, 20240.680.700.660.670.67-2.94%22,072
Oct 25, 20240.730.740.690.690.69-5.11%25,230
Oct 24, 20240.740.740.660.730.73-0.61%21,304
Oct 23, 20240.740.740.720.730.73-1.08%12,534
Oct 22, 20240.740.740.730.740.740.68%7,740
Oct 21, 20240.770.780.710.740.74-2.13%12,115
Oct 18, 20240.770.790.730.750.75-2.59%14,672
Oct 17, 20240.780.790.770.770.77-1.15%18,151
Oct 16, 20240.790.800.770.780.78-2.50%20,916
Oct 15, 20240.820.840.800.800.80-0.12%3,604
Oct 14, 20240.800.810.800.800.80-1.23%16,601
Oct 11, 20240.830.860.800.810.81-2.29%13,964
Oct 10, 20240.820.830.800.830.832.47%9,692
Oct 9, 20240.840.840.800.810.81-2.99%10,618
Oct 8, 20240.890.890.820.840.84-6.07%41,890
Oct 7, 20240.880.900.820.890.891.17%106,570
Oct 4, 20240.920.940.880.880.88-5.52%35,033
Oct 3, 20240.940.950.920.930.93-4.12%8,261
Oct 2, 20240.950.970.950.970.972.11%8,260
Oct 1, 20241.001.000.950.950.95-5.00%6,323
Sep 30, 20240.951.000.951.001.001.75%18,819
Sep 27, 20240.951.000.950.980.98-0.71%12,713
Sep 26, 20241.031.040.950.990.99-2.00%7,526
Sep 25, 20241.031.031.001.011.012.03%4,815
Sep 24, 20241.011.020.990.990.991.01%6,418
Sep 23, 20241.061.100.980.980.98-10.09%117,972
Sep 20, 20240.961.100.921.091.0912.93%80,692
Sep 19, 20240.951.000.940.970.974.94%11,568
Sep 18, 20241.021.020.920.920.92-3.80%14,329
Sep 17, 20241.031.050.960.960.96-5.34%32,762
Sep 16, 20241.041.070.981.011.01-2.88%2,422
Sep 13, 20241.061.101.001.041.04-4.94%27,315
Sep 12, 20241.081.091.081.091.094.29%1,069
Sep 11, 20241.061.081.011.051.05-3.76%16,049
Sep 10, 20241.051.101.051.091.09-0.91%5,061
Sep 9, 20241.171.171.071.101.10-5.17%16,613
Sep 6, 20241.161.171.101.161.16-0.85%4,587
Sep 5, 20241.161.171.161.171.170.86%4,107
Sep 4, 20241.171.181.161.161.16-0.85%32,763
Sep 3, 20241.131.171.051.171.175.41%37,539
Aug 30, 20241.131.161.051.111.11-1.77%6,310
Aug 29, 20241.101.131.041.131.13-0.88%16,844
Aug 28, 20241.031.141.031.141.1410.68%17,557
Aug 27, 20241.001.031.001.031.03-4.63%6,318
Aug 26, 20240.991.080.991.081.084.85%9,336
Aug 23, 20241.011.031.001.031.03-5,150
Aug 22, 20241.031.030.991.031.03-2.83%13,129
Aug 21, 20241.041.060.991.061.06-11,410
Aug 20, 20241.031.060.991.061.06-18,443
Aug 19, 20241.061.081.041.061.06-0.93%9,499
Aug 16, 20240.921.110.921.071.0721.94%34,751
Aug 15, 20241.001.030.870.880.88-13.97%32,596
Aug 14, 20241.031.080.981.021.02-2.86%20,496
Aug 13, 20241.031.051.031.051.052.94%7,482
Aug 12, 20241.001.020.981.021.020.99%19,954
Aug 9, 20240.981.040.911.011.01-2.88%25,992
Aug 8, 20241.041.041.011.041.04-0.95%5,222
Aug 7, 20241.041.050.981.051.05-0.94%29,367
Aug 6, 20240.971.130.951.061.069.28%25,876
Aug 5, 20241.121.120.920.970.97-13.39%71,609
Aug 2, 20241.141.141.121.121.12-0.88%3,503
Aug 1, 20241.121.151.121.131.13-0.88%5,791
Jul 31, 20241.151.151.121.141.14-0.87%7,773
Jul 30, 20241.161.171.121.151.15-3.36%22,469
Jul 29, 20241.171.191.151.191.19-5,232
Jul 26, 20241.151.191.151.191.193.48%3,256
Jul 25, 20241.151.191.141.151.15-3.77%23,152
Jul 24, 20241.251.251.171.201.200.42%10,787
Jul 23, 20241.161.191.131.191.191.71%21,952
Jul 22, 20241.201.201.161.171.17-2.50%18,042
Jul 19, 20241.221.241.201.201.20-4.00%3,684
Jul 18, 20241.261.261.211.251.252.46%4,019
Jul 17, 20241.201.221.201.221.221.67%17,679
Jul 16, 20241.321.321.201.201.20-4.00%13,065
Jul 15, 20241.201.251.201.251.25-7,463
Jul 12, 20241.241.251.201.251.25-9,974
Jul 11, 20241.231.251.221.251.250.81%6,179
Jul 10, 20241.241.241.211.241.24-21,131
Jul 9, 20241.231.241.211.241.24-4,203
Jul 8, 20241.241.281.201.241.24-20,856
Jul 5, 20241.211.251.201.241.24-25,186
Jul 3, 20241.261.261.211.241.24-1.59%8,967
Jul 2, 20241.271.281.261.261.26-2.33%9,665