Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.2850
+0.0720 (33.80%)
At close: Aug 1, 2025, 4:00 PM
0.2650
-0.0200 (-7.02%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.15% | 572,784 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.87% | 401,049 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.08% | 230,525 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.56% | 131,407 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.08% | 225,127 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.62% | 136,150 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.53% | 210,685 |
| Jun 24, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.42% | 201,149 |
| Jun 23, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -2.71% | 756,896 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 441,203 |
| Jun 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 454,981 |
| Jun 17, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -1.09% | 1,056,607 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.07% | 361,162 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.47% | 490,328 |
| Jun 12, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 5.58% | 1,452,391 |
| Jun 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.86% | 656,613 |
| Jun 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.60% | 644,209 |
| Jun 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.95% | 91,837 |
| Jun 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.67% | 296,918 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.90% | 138,993 |
| Jun 4, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.72% | 307,549 |
| Jun 3, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -2.36% | 388,413 |
| Jun 2, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 7.12% | 874,723 |
| May 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.95% | 501,035 |
| May 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 443,542 |
| May 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -14.67% | 1,780,617 |
| May 27, 2025 | 0.38 | 0.38 | 0.27 | 0.31 | 0.31 | -22.17% | 5,563,982 |
| May 23, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 1.54% | 13,631,374 |
| May 22, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 2.07% | 36,705 |
| May 21, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -2.03% | 42,773 |