Clean Energy Technologies, Inc. (CETY)

NASDAQ: CETY · Real-Time Price · USD

1.030

-0.070 (-6.36%)

At close: Sep 4, 2026, 4:00 PM EDT

1.000

-0.030 (-2.91%)

After-hours: Sep 4, 2026, 5:24 PM EDT

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.11	1.15	1.03	1.03	1.03	-6.36%	16,657
Sep 3, 2026	1.07	1.17	1.04	1.10	1.10	-0.90%	76,109
Sep 2, 2026	1.04	1.13	1.04	1.11	1.11	7.25%	58,637
Sep 1, 2026	1.03	1.06	1.01	1.04	1.04	-2.36%	20,117
Aug 31, 2026	1.04	1.08	1.03	1.06	1.06	2.91%	30,773
Aug 28, 2026	0.99	1.08	0.99	1.03	1.03	5.09%	22,511
Aug 27, 2026	1.02	1.02	0.98	0.98	0.98	-2.96%	20,771
Aug 26, 2026	0.96	1.03	0.95	1.01	1.01	1.00%	38,429
Aug 25, 2026	0.97	1.00	0.95	1.00	1.00	1.02%	22,353
Aug 24, 2026	1.00	1.00	0.94	0.99	0.99	-1.01%	37,957
Aug 21, 2026	1.00	1.00	0.92	1.00	1.00	1.63%	19,221
Aug 20, 2026	0.94	0.99	0.94	0.98	0.98	2.49%	23,353
Aug 19, 2026	0.97	0.99	0.91	0.96	0.96	1.58%	29,734
Aug 18, 2026	0.92	0.98	0.91	0.95	0.95	2.74%	13,151
Aug 17, 2026	0.90	0.94	0.89	0.92	0.92	-1.34%	28,464
Aug 14, 2026	0.92	0.97	0.92	0.93	0.93	1.36%	15,096
Aug 13, 2026	0.95	1.00	0.91	0.92	0.92	-6.60%	8,320
Aug 12, 2026	1.00	1.00	0.95	0.99	0.99	-1.73%	24,727
Aug 11, 2026	0.89	1.01	0.87	1.00	1.00	10.62%	53,459
Aug 10, 2026	0.89	0.93	0.86	0.91	0.91	2.97%	20,399
Aug 7, 2026	0.89	0.90	0.85	0.88	0.88	-1.70%	22,244
Aug 6, 2026	0.94	0.94	0.90	0.90	0.90	0.02%	11,606
Aug 5, 2026	0.90	0.95	0.90	0.90	0.90	-1.65%	18,828
Aug 4, 2026	0.93	0.95	0.90	0.91	0.91	-4.22%	75,719
Aug 3, 2026	0.92	0.99	0.90	0.95	0.95	4.41%	28,516
Jul 31, 2026	0.96	0.97	0.90	0.91	0.91	1.68%	14,708
Jul 30, 2026	0.96	1.00	0.89	0.90	0.90	-2.41%	35,143
Jul 29, 2026	0.95	0.97	0.91	0.92	0.92	-3.46%	14,398
Jul 28, 2026	0.91	0.95	0.91	0.95	0.95	4.40%	14,551
Jul 27, 2026	0.92	0.92	0.89	0.91	0.91	-1.02%	20,580
Jul 24, 2026	0.92	0.96	0.90	0.92	0.92	3.30%	7,010
Jul 23, 2026	0.90	0.97	0.88	0.89	0.89	-0.84%	44,783
Jul 22, 2026	0.88	0.91	0.88	0.90	0.90	-1.37%	13,364
Jul 21, 2026	0.96	0.96	0.88	0.91	0.91	-1.50%	13,451
Jul 20, 2026	0.88	0.99	0.86	0.92	0.92	5.08%	21,230
Jul 17, 2026	1.01	1.02	0.85	0.88	0.88	-14.64%	81,198
Jul 16, 2026	0.95	1.04	0.91	1.03	1.03	5.22%	195,744
Jul 15, 2026	0.92	0.99	0.87	0.98	0.98	3.66%	118,399
Jul 14, 2026	0.91	0.95	0.84	0.94	0.94	6.82%	63,987
Jul 13, 2026	0.87	0.90	0.87	0.88	0.88	3.76%	24,996
Jul 10, 2026	0.84	0.88	0.84	0.85	0.85	1.43%	25,447
Jul 9, 2026	0.84	0.88	0.81	0.84	0.84	-0.31%	44,829
Jul 8, 2026	0.82	0.87	0.82	0.84	0.84	-2.41%	9,746
Jul 7, 2026	0.81	0.89	0.80	0.86	0.86	0.70%	14,174
Jul 6, 2026	0.86	0.86	0.82	0.86	0.86	-0.84%	6,075
Jul 2, 2026	0.84	0.90	0.80	0.86	0.86	-0.61%	28,811
Jul 1, 2026	0.83	0.89	0.80	0.87	0.87	3.08%	32,596
Jun 30, 2026	0.81	0.85	0.72	0.84	0.84	4.18%	75,750
Jun 29, 2026	0.80	0.90	0.77	0.81	0.81	0.01%	35,669
Jun 26, 2026	0.82	0.86	0.80	0.81	0.81	-2.41%	20,269