Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
2.620
+0.180 (7.38%)
At close: Oct 8, 2025, 4:00 PM EDT
2.650
+0.030 (1.15%)
After-hours: Oct 8, 2025, 4:20 PM EDT
Clean Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.63 | 2.84 | 2.55 | 2.58 | - | 5.61% | 429,297 |
| Oct 7, 2025 | 2.64 | 2.64 | 2.41 | 2.44 | 2.44 | -7.22% | 165,341 |
| Oct 6, 2025 | 3.04 | 3.05 | 2.33 | 2.63 | 2.63 | -4.29% | 271,074 |
| Oct 3, 2025 | 2.85 | 2.89 | 2.72 | 2.75 | 2.75 | -5.40% | 801,703 |
| Oct 2, 2025 | 2.99 | 3.06 | 2.85 | 2.91 | 2.91 | -2.68% | 69,702 |
| Oct 1, 2025 | 2.99 | 3.20 | 2.75 | 2.99 | 2.99 | -30.13% | 314,009 |
| Sep 30, 2025 | 3.60 | 4.35 | 3.34 | 4.27 | 4.27 | 16.15% | 245,295 |
| Sep 29, 2025 | 4.20 | 4.20 | 3.68 | 3.68 | 3.68 | -13.90% | 88,473 |
| Sep 26, 2025 | 4.31 | 4.34 | 4.16 | 4.27 | 4.27 | -1.00% | 23,064 |
| Sep 25, 2025 | 4.12 | 4.49 | 4.07 | 4.32 | 4.32 | 3.45% | 47,200 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.06 | 4.17 | 4.17 | -4.18% | 31,824 |
| Sep 23, 2025 | 5.01 | 5.01 | 4.29 | 4.35 | 4.35 | -6.33% | 72,085 |
| Sep 22, 2025 | 4.35 | 4.86 | 4.28 | 4.65 | 4.65 | 6.80% | 95,883 |
| Sep 19, 2025 | 4.41 | 4.41 | 4.00 | 4.35 | 4.35 | 0.62% | 52,954 |
| Sep 18, 2025 | 4.24 | 4.42 | 3.94 | 4.32 | 4.33 | 5.82% | 36,718 |
| Sep 17, 2025 | 4.04 | 4.35 | 3.83 | 4.09 | 4.09 | 3.18% | 24,758 |
| Sep 16, 2025 | 4.05 | 4.10 | 3.83 | 3.96 | 3.96 | 1.43% | 17,799 |
| Sep 15, 2025 | 4.15 | 4.15 | 3.90 | 3.90 | 3.91 | -0.74% | 16,575 |
| Sep 12, 2025 | 4.05 | 4.05 | 3.83 | 3.93 | 3.93 | 0.31% | 7,271 |
| Sep 11, 2025 | 4.08 | 4.08 | 3.83 | 3.92 | 3.92 | -0.41% | 6,296 |
| Sep 10, 2025 | 3.87 | 4.14 | 3.77 | 3.94 | 3.94 | -1.33% | 29,338 |
| Sep 9, 2025 | 3.69 | 4.05 | 3.61 | 3.99 | 3.99 | 10.83% | 52,112 |
| Sep 8, 2025 | 3.65 | 3.90 | 3.53 | 3.60 | 3.60 | 1.69% | 14,720 |
| Sep 5, 2025 | 3.58 | 3.65 | 3.53 | 3.54 | 3.54 | -1.26% | 12,368 |
| Sep 4, 2025 | 3.53 | 3.73 | 3.53 | 3.59 | 3.59 | 1.36% | 60,631 |
| Sep 3, 2025 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | -2.83% | 9,998 |
| Sep 2, 2025 | 3.65 | 3.65 | 3.53 | 3.64 | 3.64 | - | 30,326 |
| Aug 29, 2025 | 3.66 | 3.69 | 3.56 | 3.64 | 3.64 | -1.86% | 9,353 |
| Aug 28, 2025 | 3.87 | 3.87 | 3.65 | 3.71 | 3.71 | -1.88% | 13,546 |
| Aug 27, 2025 | 3.63 | 3.90 | 3.54 | 3.78 | 3.78 | 4.97% | 38,370 |
| Aug 26, 2025 | 3.56 | 3.67 | 3.52 | 3.60 | 3.60 | -0.39% | 28,379 |
| Aug 25, 2025 | 3.62 | 3.62 | 3.56 | 3.62 | 3.62 | 0.98% | 14,542 |
| Aug 22, 2025 | 3.60 | 3.67 | 3.56 | 3.58 | 3.58 | 0.70% | 17,934 |
| Aug 21, 2025 | 3.53 | 3.67 | 3.45 | 3.56 | 3.56 | -1.25% | 20,264 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.53 | 3.60 | 3.60 | -2.83% | 10,404 |
| Aug 19, 2025 | 3.95 | 3.95 | 3.62 | 3.71 | 3.71 | -2.14% | 18,923 |
| Aug 18, 2025 | 3.68 | 4.01 | 3.60 | 3.79 | 3.79 | 4.90% | 13,552 |
| Aug 15, 2025 | 3.68 | 3.68 | 3.53 | 3.61 | 3.61 | -1.80% | 8,550 |
| Aug 14, 2025 | 3.55 | 3.68 | 3.54 | 3.68 | 3.68 | 3.73% | 8,231 |
| Aug 13, 2025 | 3.67 | 3.69 | 3.45 | 3.54 | 3.54 | 0.34% | 24,976 |
| Aug 12, 2025 | 3.62 | 3.64 | 3.45 | 3.53 | 3.53 | -2.35% | 24,365 |
| Aug 11, 2025 | 3.90 | 4.20 | 3.54 | 3.62 | 3.62 | -7.28% | 15,152 |
| Aug 8, 2025 | 4.05 | 4.05 | 3.77 | 3.90 | 3.90 | -1.17% | 11,524 |
| Aug 7, 2025 | 4.26 | 4.26 | 3.79 | 3.95 | 3.95 | -7.65% | 42,959 |
| Aug 6, 2025 | 3.75 | 4.47 | 3.73 | 4.27 | 4.27 | 14.04% | 97,190 |
| Aug 5, 2025 | 3.67 | 4.23 | 3.60 | 3.75 | 3.75 | 1.60% | 65,289 |
| Aug 4, 2025 | 4.02 | 4.02 | 3.61 | 3.69 | 3.69 | -13.73% | 36,415 |
| Aug 1, 2025 | 3.23 | 4.29 | 3.15 | 4.28 | 4.28 | 33.80% | 325,127 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.15 | 3.20 | 3.20 | -5.61% | 37,685 |
| Jul 30, 2025 | 3.44 | 3.54 | 3.30 | 3.39 | 3.39 | -1.57% | 8,103 |