Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.4811
-0.0289 (-5.67%)
At close: Mar 28, 2025, 4:00 PM
0.5100
+0.0289 (6.01%)
After-hours: Mar 28, 2025, 5:27 PM EDT
Clean Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -5.67% | 43,197 |
| Mar 27, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 58,030 |
| Mar 26, 2025 | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -5.45% | 72,463 |
| Mar 25, 2025 | 0.60 | 0.61 | 0.54 | 0.55 | 0.55 | -8.33% | 82,659 |
| Mar 24, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -4.76% | 79,557 |
| Mar 21, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 132,294 |
| Mar 20, 2025 | 0.67 | 0.70 | 0.58 | 0.62 | 0.62 | -12.03% | 181,226 |
| Mar 19, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -0.33% | 121,026 |
| Mar 18, 2025 | 0.70 | 0.75 | 0.65 | 0.71 | 0.71 | 2.48% | 233,616 |
| Mar 17, 2025 | 0.60 | 0.72 | 0.57 | 0.69 | 0.69 | 25.89% | 318,273 |
| Mar 14, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | 3.42% | 58,989 |
| Mar 13, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -3.64% | 92,509 |
| Mar 12, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.79% | 86,030 |
| Mar 11, 2025 | 0.59 | 0.59 | 0.50 | 0.55 | 0.55 | -6.03% | 226,922 |
| Mar 10, 2025 | 0.52 | 0.64 | 0.49 | 0.59 | 0.59 | 22.00% | 1,054,740 |
| Mar 7, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -1.31% | 141,608 |
| Mar 6, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 2.08% | 194,852 |
| Mar 5, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | -4.00% | 168,963 |
| Mar 4, 2025 | 0.62 | 0.62 | 0.47 | 0.50 | 0.50 | -15.34% | 1,207,407 |
| Mar 3, 2025 | 0.46 | 0.65 | 0.46 | 0.59 | 0.59 | 29.94% | 7,232,769 |
| Feb 28, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.39% | 16,125 |
| Feb 27, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 6,666 |
| Feb 26, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 2.23% | 8,049 |
| Feb 25, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.71% | 121,002 |
| Feb 24, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.58% | 10,569 |
| Feb 21, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.51% | 53,591 |
| Feb 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.87% | 58,152 |
| Feb 19, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.44% | 47,696 |
| Feb 18, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.12% | 51,235 |
| Feb 14, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.59% | 137,603 |
| Feb 13, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 2.33% | 72,832 |
| Feb 12, 2025 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -6.69% | 77,477 |
| Feb 11, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -1.40% | 38,332 |
| Feb 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.02% | 27,736 |
| Feb 7, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -0.02% | 42,594 |
| Feb 6, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 3.84% | 36,049 |
| Feb 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.56% | 86,054 |
| Feb 4, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | -1.18% | 148,926 |
| Feb 3, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 64,204 |
| Jan 31, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.99% | 66,638 |
| Jan 30, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | 2.02% | 169,031 |
| Jan 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 47,834 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 25,919 |
| Jan 27, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -7.58% | 105,284 |
| Jan 24, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -10.15% | 150,594 |
| Jan 23, 2025 | 0.62 | 0.65 | 0.53 | 0.59 | 0.59 | -3.42% | 330,757 |
| Jan 22, 2025 | 0.48 | 0.65 | 0.47 | 0.61 | 0.61 | 24.74% | 505,370 |
| Jan 21, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | -0.24% | 186,046 |
| Jan 17, 2025 | 0.46 | 0.52 | 0.46 | 0.49 | 0.49 | 6.25% | 84,478 |
| Jan 16, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.53% | 18,378 |