Clean Energy Technologies, Inc. (CETY)

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.77	0.77	0.69	0.73	0.73	3.50%	45,969
May 20, 2026	0.72	0.72	0.68	0.70	0.70	-1.75%	18,332
May 19, 2026	0.74	0.82	0.68	0.72	0.72	5.15%	62,953
May 18, 2026	0.76	0.76	0.67	0.68	0.68	-7.28%	84,025
May 15, 2026	0.78	0.81	0.73	0.73	0.73	-2.21%	19,085
May 14, 2026	0.76	0.80	0.75	0.75	0.75	-1.32%	66,034
May 13, 2026	0.82	0.83	0.76	0.76	0.76	-7.09%	58,210
May 12, 2026	0.86	0.88	0.82	0.82	0.82	-0.24%	25,268
May 11, 2026	0.85	0.91	0.82	0.82	0.82	-3.54%	59,942
May 8, 2026	0.92	0.99	0.80	0.85	0.85	-15.83%	131,471
May 7, 2026	0.93	1.06	0.85	1.01	1.01	5.47%	444,374
May 6, 2026	0.80	0.99	0.80	0.96	0.96	19.61%	305,413
May 5, 2026	0.72	0.85	0.70	0.80	0.80	7.10%	99,954
May 4, 2026	0.66	0.77	0.66	0.75	0.75	13.09%	59,575
May 1, 2026	0.71	0.71	0.65	0.66	0.66	-6.74%	108,045
Apr 30, 2026	0.79	0.79	0.71	0.71	0.71	-8.54%	63,505
Apr 29, 2026	0.78	0.79	0.77	0.78	0.78	-0.65%	27,248
Apr 28, 2026	0.77	0.80	0.77	0.78	0.78	-4.87%	32,312
Apr 27, 2026	0.84	0.84	0.78	0.82	0.82	3.07%	74,886
Apr 24, 2026	0.82	0.82	0.78	0.80	0.80	-	35,126
Apr 23, 2026	0.80	0.80	0.78	0.80	0.80	-2.98%	46,986
Apr 22, 2026	0.85	0.85	0.80	0.82	0.82	-0.82%	47,546
Apr 21, 2026	0.83	0.83	0.80	0.83	0.83	1.45%	40,180
Apr 20, 2026	0.78	0.83	0.78	0.82	0.82	0.60%	51,264
Apr 17, 2026	0.80	0.83	0.80	0.81	0.81	0.26%	33,588
Apr 16, 2026	0.81	0.83	0.79	0.81	0.81	1.00%	49,321
Apr 15, 2026	0.81	0.84	0.78	0.80	0.80	-3.08%	62,881
Apr 14, 2026	0.80	0.83	0.80	0.83	0.83	3.49%	30,836
Apr 13, 2026	0.78	0.82	0.78	0.80	0.80	-0.29%	28,283
Apr 10, 2026	0.83	0.83	0.79	0.80	0.80	-5.68%	88,362
Apr 9, 2026	0.81	0.86	0.81	0.85	0.85	3.43%	44,913
Apr 8, 2026	0.89	0.89	0.77	0.82	0.82	-0.07%	66,834
Apr 7, 2026	0.81	0.85	0.80	0.82	0.82	0.91%	29,268
Apr 6, 2026	0.88	0.88	0.81	0.81	0.81	-5.44%	59,574
Apr 2, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	69,052
Apr 1, 2026	0.99	0.99	0.87	0.89	0.89	-7.29%	170,121
Mar 31, 2026	1.09	1.09	0.86	0.96	0.96	-11.11%	251,425
Mar 30, 2026	0.99	1.12	0.90	1.08	1.08	12.50%	457,964
Mar 27, 2026	0.76	0.99	0.70	0.96	0.96	26.15%	978,513
Mar 26, 2026	0.82	0.83	0.76	0.76	0.76	-8.40%	72,472
Mar 25, 2026	0.85	0.88	0.82	0.83	0.83	-0.14%	40,485
Mar 24, 2026	0.88	0.88	0.82	0.83	0.83	2.68%	69,061
Mar 23, 2026	0.82	0.88	0.78	0.81	0.81	-2.14%	74,986
Mar 20, 2026	0.92	0.93	0.83	0.83	0.83	-10.97%	136,455
Mar 19, 2026	0.89	0.94	0.88	0.93	0.93	-0.28%	58,906
Mar 18, 2026	0.85	0.94	0.85	0.93	0.93	5.28%	53,040
Mar 17, 2026	0.89	0.89	0.84	0.89	0.89	-1.30%	81,506
Mar 16, 2026	0.86	0.90	0.85	0.90	0.90	6.28%	79,273
Mar 13, 2026	0.89	0.92	0.83	0.84	0.84	-7.20%	185,495
Mar 12, 2026	0.91	0.93	0.89	0.91	0.91	-2.47%	62,974

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.