Clean Energy Technologies, Inc. (CETY)
NASDAQ: CETY · Real-Time Price · USD
0.9250
-0.0400 (-4.15%)
Oct 22, 2026, 11:38 AM EDT - Market open
Clean Energy Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.97 | 0.97 | 0.88 | 0.93 | 0.93 | -4.15% | 18,267 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.21% | 551 |
| Oct 20, 2026 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | - | 9,188 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.12% | 7,249 |
| Oct 16, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.26% | 9,453 |
| Oct 15, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.60% | 9,506 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -2.06% | 8,294 |
| Oct 13, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.72% | 3,238 |
| Oct 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | 614 |
| Oct 9, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -3.41% | 4,304 |
| Oct 8, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 4.07% | 17,747 |
| Oct 7, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.56% | 15,877 |
| Oct 6, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.48% | 6,120 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.54% | 5,823 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.46% | 4,925 |
| Oct 1, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 3.80% | 2,586 |
| Sep 30, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.70% | 18,053 |
| Sep 29, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.51% | 2,060 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | 0.52% | 7,663 |
| Sep 25, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -2.49% | 3,700 |
| Sep 24, 2026 | 1.00 | 1.04 | 0.97 | 1.01 | 1.01 | -0.50% | 14,146 |
| Sep 23, 2026 | 1.01 | 1.04 | 0.97 | 1.01 | 1.01 | - | 6,092 |
| Sep 22, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 6.08% | 29,845 |
| Sep 21, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.31% | 14,329 |
| Sep 18, 2026 | 1.05 | 1.05 | 0.90 | 1.00 | 1.00 | -1.49% | 51,463 |
| Sep 17, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 3.06% | 10,986 |
| Sep 16, 2026 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 17,563 |
| Sep 15, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -3.35% | 17,089 |
| Sep 14, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.46% | 13,297 |
| Sep 11, 2026 | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 14,606 |
| Sep 10, 2026 | 1.03 | 1.10 | 1.00 | 1.02 | 1.02 | - | 27,286 |
| Sep 9, 2026 | 1.04 | 1.07 | 0.99 | 1.02 | 1.02 | -0.97% | 17,132 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | - | 48,338 |
| Sep 4, 2026 | 1.11 | 1.15 | 1.03 | 1.03 | 1.03 | -6.36% | 16,658 |
| 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 |