Clean Energy Technologies, Inc. (CETY)

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.93	0.98	0.89	0.94	-	6.51%	153,090
Mar 6, 2026	0.86	0.91	0.86	0.88	0.88	2.14%	60,982
Mar 5, 2026	1.02	1.03	0.86	0.86	0.86	-12.95%	167,586
Mar 4, 2026	0.86	1.01	0.82	0.99	0.99	15.72%	303,885
Mar 3, 2026	0.78	0.89	0.78	0.86	0.86	-0.52%	137,889
Mar 2, 2026	0.78	0.86	0.77	0.86	0.86	6.57%	122,489
Feb 27, 2026	0.85	0.85	0.79	0.81	0.81	-3.32%	64,600
Feb 26, 2026	0.87	0.88	0.78	0.83	0.83	-5.15%	216,630
Feb 25, 2026	0.87	0.89	0.81	0.88	0.88	1.42%	266,558
Feb 24, 2026	1.00	1.07	0.80	0.87	0.87	-18.14%	1,344,070
Feb 23, 2026	0.73	1.06	0.72	1.06	1.06	37.29%	6,626,570
Feb 20, 2026	0.56	0.85	0.56	0.77	0.77	37.87%	14,621,758
Feb 19, 2026	0.59	0.66	0.55	0.56	0.56	-6.21%	268,658
Feb 18, 2026	0.56	0.63	0.56	0.60	0.60	4.75%	223,661
Feb 17, 2026	0.58	0.62	0.55	0.57	0.57	-2.43%	93,881
Feb 13, 2026	0.59	0.60	0.56	0.58	0.58	-2.19%	56,647
Feb 12, 2026	0.67	0.67	0.59	0.60	0.60	-11.10%	314,433
Feb 11, 2026	0.60	0.67	0.56	0.67	0.67	10.47%	293,507
Feb 10, 2026	0.52	0.61	0.52	0.61	0.61	0.50%	222,883
Feb 9, 2026	0.60	0.85	0.55	0.61	0.61	9.94%	7,846,345
Feb 6, 2026	0.46	0.61	0.46	0.55	0.55	18.64%	298,129
Feb 5, 2026	0.55	0.55	0.46	0.46	0.46	-14.23%	186,740
Feb 4, 2026	0.59	0.61	0.53	0.54	0.54	-6.09%	121,581
Feb 3, 2026	0.70	0.73	0.56	0.58	0.58	-17.70%	326,830
Feb 2, 2026	0.78	0.78	0.70	0.70	0.70	-8.58%	99,089
Jan 30, 2026	0.71	0.84	0.71	0.77	0.77	7.21%	363,936
Jan 29, 2026	0.72	0.77	0.71	0.71	0.71	-3.16%	75,245
Jan 28, 2026	0.76	0.77	0.70	0.74	0.74	-5.93%	215,426
Jan 27, 2026	0.78	0.78	0.76	0.78	0.78	-1.38%	48,600
Jan 26, 2026	0.79	0.82	0.75	0.80	0.80	0.61%	238,336
Jan 23, 2026	0.78	0.82	0.77	0.79	0.79	-1.15%	83,441
Jan 22, 2026	0.88	0.89	0.74	0.80	0.80	-8.38%	317,913
Jan 21, 2026	0.89	0.91	0.85	0.87	0.87	-3.16%	113,838
Jan 20, 2026	0.88	0.95	0.85	0.90	0.90	-0.40%	150,836
Jan 16, 2026	1.00	1.00	0.88	0.90	0.90	-10.44%	242,228
Jan 15, 2026	0.91	1.02	0.88	1.01	1.01	10.18%	500,143
Jan 14, 2026	0.82	0.94	0.81	0.92	0.92	18.90%	745,120
Jan 13, 2026	0.73	0.79	0.71	0.77	0.77	7.22%	271,858
Jan 12, 2026	0.72	0.73	0.71	0.72	0.72	-1.90%	81,274
Jan 9, 2026	0.73	0.75	0.72	0.73	0.73	0.95%	127,555
Jan 8, 2026	0.75	0.75	0.72	0.73	0.73	-1.57%	120,435
Jan 7, 2026	0.75	0.75	0.72	0.74	0.74	-2.54%	77,116
Jan 6, 2026	0.77	0.77	0.74	0.76	0.76	-1.06%	78,675
Jan 5, 2026	0.73	0.77	0.70	0.77	0.77	3.73%	178,525
Jan 2, 2026	0.72	0.77	0.72	0.74	0.74	1.70%	105,677
Dec 31, 2025	0.77	0.79	0.71	0.73	0.73	-8.03%	159,356
Dec 30, 2025	0.77	0.80	0.76	0.79	0.79	3.41%	114,490
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%	127,751
Dec 24, 2025	0.87	0.89	0.85	0.88	0.88	1.05%	29,880

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.