Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.7252
-0.0633 (-8.03%)
At close: Dec 31, 2025, 4:00 PM EST
0.7207
-0.0045 (-0.62%)
After-hours: Dec 31, 2025, 7:19 PM EST
Clean Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.77 | 0.79 | 0.71 | 0.73 | 0.73 | -8.03% | 153,592 |
| Dec 30, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | 3.41% | 111,705 |
| Dec 29, 2025 | 0.84 | 0.85 | 0.75 | 0.76 | 0.76 | -11.34% | 230,766 |
| Dec 26, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -2.17% | 122,365 |
| Dec 24, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 1.05% | 29,880 |
| Dec 23, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -2.13% | 98,437 |
| Dec 22, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 1.91% | 189,659 |
| Dec 19, 2025 | 0.86 | 0.89 | 0.84 | 0.87 | 0.87 | 0.81% | 137,618 |
| Dec 18, 2025 | 0.92 | 0.93 | 0.82 | 0.87 | 0.87 | -3.53% | 318,302 |
| Dec 17, 2025 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | -8.29% | 135,264 |
| Dec 16, 2025 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 2.91% | 121,948 |
| Dec 15, 2025 | 0.96 | 0.97 | 0.81 | 0.95 | 0.95 | -0.54% | 454,675 |
| Dec 12, 2025 | 1.01 | 1.01 | 0.90 | 0.96 | 0.96 | -5.40% | 271,228 |
| Dec 11, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 178,382 |
| Dec 10, 2025 | 0.97 | 1.05 | 0.95 | 1.01 | 1.01 | 5.21% | 316,675 |
| Dec 9, 2025 | 1.03 | 1.05 | 0.93 | 0.96 | 0.96 | -10.28% | 936,901 |
| Dec 8, 2025 | 1.10 | 1.12 | 1.03 | 1.07 | 1.07 | -2.73% | 624,070 |
| Dec 5, 2025 | 1.21 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | 590,317 |
| Dec 4, 2025 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 8.93% | 761,994 |
| Dec 3, 2025 | 1.20 | 1.21 | 1.09 | 1.12 | 1.12 | -6.67% | 751,324 |
| Dec 2, 2025 | 1.33 | 1.55 | 1.20 | 1.20 | 1.20 | -13.04% | 1,333,397 |
| Dec 1, 2025 | 1.71 | 1.72 | 1.31 | 1.38 | 1.38 | -23.76% | 1,910,820 |
| Nov 28, 2025 | 1.86 | 1.94 | 1.72 | 1.81 | 1.81 | -12.14% | 2,624,488 |
| Nov 26, 2025 | 2.31 | 2.68 | 2.01 | 2.06 | 2.06 | -11.21% | 32,064,954 |
| Nov 25, 2025 | 1.72 | 2.98 | 1.55 | 2.32 | 2.32 | 116.82% | 316,915,992 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 31,316 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.78% | 46,904 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 22,947 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -3.36% | 36,665 |
| Nov 18, 2025 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 5.31% | 31,227 |
| Nov 17, 2025 | 1.12 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 35,729 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 27,127 |
| Nov 13, 2025 | 1.11 | 1.21 | 1.09 | 1.11 | 1.11 | -1.77% | 87,740 |
| Nov 12, 2025 | 1.40 | 1.55 | 1.05 | 1.13 | 1.13 | -19.86% | 250,350 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 23,096 |
| Nov 10, 2025 | 1.41 | 1.71 | 1.35 | 1.43 | 1.43 | 4.00% | 120,964 |
| Nov 7, 2025 | 1.45 | 1.48 | 1.34 | 1.38 | 1.38 | -5.17% | 50,040 |
| Nov 6, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -2.36% | 47,489 |
| Nov 5, 2025 | 1.53 | 1.56 | 1.38 | 1.49 | 1.49 | -2.94% | 139,886 |
| Nov 4, 2025 | 1.80 | 1.85 | 1.50 | 1.53 | 1.53 | -27.83% | 256,384 |
| Nov 3, 2025 | 2.24 | 2.30 | 1.97 | 2.12 | 2.12 | -6.19% | 1,123,379 |
| Oct 31, 2025 | 2.40 | 2.45 | 2.25 | 2.26 | 2.26 | -4.64% | 56,330 |
| Oct 30, 2025 | 2.45 | 2.49 | 2.34 | 2.37 | 2.37 | -5.95% | 42,339 |
| Oct 29, 2025 | 2.54 | 2.67 | 2.44 | 2.52 | 2.52 | 1.98% | 81,488 |
| Oct 28, 2025 | 2.47 | 2.52 | 2.43 | 2.47 | 2.47 | 0.45% | 15,460 |
| Oct 27, 2025 | 2.45 | 2.55 | 2.40 | 2.46 | 2.46 | 0.20% | 16,593 |
| Oct 24, 2025 | 2.47 | 2.50 | 2.35 | 2.46 | 2.46 | -0.61% | 53,601 |
| Oct 23, 2025 | 2.40 | 2.47 | 2.27 | 2.47 | 2.47 | 6.47% | 133,891 |
| Oct 22, 2025 | 2.34 | 2.44 | 2.30 | 2.32 | 2.32 | -4.53% | 65,892 |
| Oct 21, 2025 | 2.43 | 2.45 | 2.33 | 2.43 | 2.43 | -1.42% | 35,714 |