Skip to main content
Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.491
+0.027 (5.82%)
At close: Jan 17, 2025, 4:00 PM
0.503
+0.012 (2.55%)
After-hours: Jan 17, 2025, 7:59 PM EST

Clean Energy Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.460.520.460.490.496.25%84,478
Jan 16, 20250.480.480.450.460.46-3.53%18,378
Jan 15, 20250.480.480.460.480.48-0.21%37,749
Jan 14, 20250.470.600.460.480.483.96%404,031
Jan 13, 20250.470.480.450.460.46-1.75%24,403
Jan 10, 20250.500.500.460.470.47-4.30%64,534
Jan 8, 20250.500.500.460.490.49-1.80%26,918
Jan 7, 20250.510.510.480.500.50-0.02%101,110
Jan 6, 20250.500.520.500.500.500.02%155,909
Jan 3, 20250.540.540.490.500.50-11.27%340,920
Jan 2, 20250.600.600.550.560.56-8.16%147,312
Dec 31, 20240.620.640.590.610.613.65%90,749
Dec 30, 20240.550.590.550.590.597.25%32,083
Dec 27, 20240.550.590.530.550.554.15%66,836
Dec 26, 20240.570.570.530.530.53-7.34%66,272
Dec 24, 20240.570.600.560.570.57-1.38%21,269
Dec 23, 20240.600.610.570.580.58-5.84%48,053
Dec 20, 20240.600.660.580.620.62-2.22%39,487
Dec 19, 20240.650.650.610.630.63-3.08%20,448
Dec 18, 20240.660.670.650.650.65-3.36%26,454
Dec 17, 20240.650.680.650.670.670.39%30,103
Dec 16, 20240.650.700.650.670.671.52%16,247
Dec 13, 20240.650.700.650.660.660.84%35,038
Dec 12, 20240.650.690.650.650.650.23%10,140
Dec 11, 20240.670.700.650.650.65-1.06%13,722
Dec 10, 20240.670.680.650.660.66-1.49%28,043
Dec 9, 20240.670.690.660.670.670.15%17,557
Dec 6, 20240.660.680.660.670.671.36%32,171
Dec 5, 20240.670.690.660.660.66-4.49%65,381
Dec 4, 20240.690.690.680.690.694.54%22,020
Dec 3, 20240.700.700.650.660.66-5.29%24,537
Dec 2, 20240.720.720.690.700.701.00%14,967
Nov 29, 20240.680.690.660.690.69-24,116
Nov 27, 20240.700.730.670.690.69-6.43%25,518
Nov 26, 20240.750.750.690.740.74-1.40%10,146
Nov 25, 20240.740.760.710.750.756.71%58,220
Nov 22, 20240.650.730.650.700.704.43%51,321
Nov 21, 20240.690.730.540.670.67-1.95%1,144,816
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