Clean Energy Technologies, Inc. (CETY)

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.77	0.80	0.77	0.78	0.78	-4.87%	31,194
Apr 27, 2026	0.84	0.84	0.78	0.82	0.82	3.07%	72,870
Apr 24, 2026	0.82	0.82	0.78	0.80	0.80	-	34,416
Apr 23, 2026	0.80	0.80	0.78	0.80	0.80	-2.98%	46,934
Apr 22, 2026	0.85	0.85	0.80	0.82	0.82	-0.82%	47,542
Apr 21, 2026	0.83	0.83	0.80	0.83	0.83	1.45%	39,489
Apr 20, 2026	0.78	0.83	0.78	0.82	0.82	0.60%	51,204
Apr 17, 2026	0.80	0.83	0.80	0.81	0.81	0.26%	33,532
Apr 16, 2026	0.81	0.83	0.79	0.81	0.81	1.00%	49,305
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%	87,897
Apr 9, 2026	0.81	0.86	0.81	0.85	0.85	3.43%	44,502
Apr 8, 2026	0.89	0.89	0.77	0.82	0.82	-0.07%	66,758
Apr 7, 2026	0.81	0.85	0.80	0.82	0.82	0.91%	28,847
Apr 6, 2026	0.88	0.88	0.81	0.81	0.81	-5.44%	59,452
Apr 2, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	68,051
Apr 1, 2026	0.99	0.99	0.87	0.89	0.89	-7.29%	167,074
Mar 31, 2026	1.09	1.09	0.86	0.96	0.96	-11.11%	249,689
Mar 30, 2026	0.99	1.12	0.90	1.08	1.08	12.50%	457,201
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
Mar 11, 2026	0.87	0.93	0.85	0.93	0.93	8.27%	146,485
Mar 10, 2026	0.92	0.94	0.86	0.86	0.86	-5.04%	122,269
Mar 9, 2026	0.93	0.98	0.89	0.91	0.91	3.09%	157,576
Mar 6, 2026	0.86	0.91	0.86	0.88	0.88	2.14%	63,241
Mar 5, 2026	1.02	1.03	0.86	0.86	0.86	-12.95%	184,683
Mar 4, 2026	0.86	1.01	0.82	0.99	0.99	15.72%	307,674
Mar 3, 2026	0.78	0.89	0.78	0.86	0.86	-0.52%	141,752
Mar 2, 2026	0.78	0.86	0.77	0.86	0.86	6.57%	131,598
Feb 27, 2026	0.85	0.85	0.79	0.81	0.81	-3.32%	68,150
Feb 26, 2026	0.87	0.88	0.78	0.83	0.83	-5.15%	218,916
Feb 25, 2026	0.87	0.89	0.81	0.88	0.88	1.42%	269,197
Feb 24, 2026	1.00	1.07	0.80	0.87	0.87	-18.14%	1,376,263
Feb 23, 2026	0.73	1.06	0.72	1.06	1.06	37.29%	6,776,544
Feb 20, 2026	0.56	0.85	0.56	0.77	0.77	37.87%	15,257,262
Feb 19, 2026	0.59	0.66	0.55	0.56	0.56	-6.21%	269,652
Feb 18, 2026	0.56	0.63	0.56	0.60	0.60	4.75%	224,696
Feb 17, 2026	0.58	0.62	0.55	0.57	0.57	-2.43%	94,942

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.