Clean Energy Technologies, Inc. CETY
NASDAQ · United States · Producer Manufacturing
$1.00+0.04 (+3.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.00 | +3.80% | $1.00 | $1.02 | $0.98 | 2.50K |
| 2026-09-30 | $0.96 | -3.70% | $0.98 | $0.99 | $0.96 | 18.10K |
| 2026-09-29 | $1.00 | +1.52% | $0.99 | $1.01 | $0.98 | 2.10K |
| 2026-09-28 | $0.99 | +0.51% | $1.01 | $1.01 | $0.98 | 7.70K |
| 2026-09-25 | $0.98 | -2.49% | $0.97 | $0.99 | $0.97 | 2.40K |
| 2026-09-24 | $1.00 | -0.50% | $1.00 | $1.04 | $0.97 | 14.10K |
| 2026-09-23 | $1.01 | 0.00% | $1.01 | $1.04 | $0.96 | 6.10K |
| 2026-09-22 | $1.01 | +6.09% | $0.95 | $1.03 | $0.95 | 29.80K |
| 2026-09-21 | $0.95 | -4.32% | $1.01 | $1.01 | $0.95 | 14.30K |
| 2026-09-18 | $1.00 | -1.49% | $1.05 | $1.05 | $0.90 | 51.50K |
| 2026-09-17 | $1.01 | +3.06% | $1.02 | $1.04 | $1.01 | 11.00K |
| 2026-09-16 | $0.98 | -2.97% | $1.01 | $1.04 | $0.98 | 17.60K |
| 2026-09-15 | $1.01 | -3.35% | $1.00 | $1.04 | $1.00 | 17.10K |
| 2026-09-14 | $1.04 | +1.46% | $1.04 | $1.07 | $1.01 | 13.20K |
| 2026-09-11 | $1.03 | +0.98% | $1.05 | $1.08 | $1.01 | 14.60K |
| 2026-09-10 | $1.02 | 0.00% | $1.03 | $1.10 | $1.00 | 27.30K |
| 2026-09-09 | $1.02 | -0.97% | $1.04 | $1.07 | $0.99 | 17.10K |
| 2026-09-08 | $1.03 | 0.00% | $1.08 | $1.09 | $1.00 | 48.30K |
| 2026-09-04 | $1.03 | -6.36% | $1.11 | $1.15 | $1.03 | 16.70K |
| 2026-09-03 | $1.10 | -0.90% | $1.07 | $1.17 | $1.04 | 76.00K |
| 2026-09-02 | $1.11 | +7.25% | $1.04 | $1.13 | $1.04 | 58.40K |
| 2026-09-01 | $1.03 | -2.36% | $1.03 | $1.06 | $1.01 | 20.10K |
| 2026-08-31 | $1.06 | +2.91% | $1.04 | $1.08 | $1.03 | 30.40K |
| 2026-08-28 | $1.03 | +5.10% | $0.99 | $1.08 | $0.99 | 22.10K |
| 2026-08-27 | $0.98 | -2.97% | $1.01 | $1.01 | $0.98 | 20.80K |
| 2026-08-26 | $1.01 | +1.00% | $0.96 | $1.03 | $0.95 | 37.90K |
| 2026-08-25 | $1.00 | +1.01% | $0.97 | $1.00 | $0.95 | 22.30K |
| 2026-08-24 | $0.99 | -1.00% | $1.00 | $1.00 | $0.94 | 37.90K |
| 2026-08-21 | $1.00 | +1.63% | $1.00 | $1.00 | $0.92 | 19.20K |
| 2026-08-20 | $0.98 | +2.50% | $0.94 | $0.99 | $0.94 | 23.40K |
| 2026-08-19 | $0.96 | +1.59% | $0.97 | $0.99 | $0.91 | 29.70K |
| 2026-08-18 | $0.94 | +2.72% | $0.92 | $0.98 | $0.91 | 13.10K |
| 2026-08-17 | $0.92 | -1.39% | $0.90 | $0.94 | $0.89 | 28.50K |
| 2026-08-14 | $0.93 | +1.41% | $0.92 | $0.97 | $0.92 | 15.10K |
| 2026-08-13 | $0.92 | -6.60% | $0.95 | $1.00 | $0.91 | 8.30K |
| 2026-08-12 | $0.99 | -1.70% | $1.00 | $1.00 | $0.95 | 24.70K |
| 2026-08-11 | $1.00 | +10.60% | $0.89 | $1.00 | $0.87 | 53.50K |
| 2026-08-10 | $0.91 | +2.95% | $0.89 | $0.93 | $0.86 | 20.40K |
| 2026-08-07 | $0.88 | -1.68% | $0.89 | $0.90 | $0.85 | 22.20K |
| 2026-08-06 | $0.89 | 0.00% | $0.94 | $0.94 | $0.89 | 11.60K |
| 2026-08-05 | $0.89 | -1.65% | $0.90 | $0.95 | $0.89 | 18.80K |
| 2026-08-04 | $0.91 | -4.21% | $0.93 | $0.95 | $0.90 | 75.70K |
| 2026-08-03 | $0.95 | +4.40% | $0.92 | $0.99 | $0.89 | 28.50K |
| 2026-07-31 | $0.91 | +1.68% | $0.96 | $0.97 | $0.90 | 14.70K |
| 2026-07-30 | $0.89 | -2.40% | $0.96 | $1.00 | $0.89 | 35.10K |
| 2026-07-29 | $0.92 | -3.47% | $0.95 | $0.97 | $0.91 | 14.40K |
| 2026-07-28 | $0.95 | +4.40% | $0.91 | $0.95 | $0.91 | 14.50K |
| 2026-07-27 | $0.91 | -0.98% | $0.92 | $0.92 | $0.89 | 19.60K |
| 2026-07-24 | $0.92 | +3.26% | $0.92 | $0.96 | $0.90 | 7.00K |
| 2026-07-23 | $0.89 | -0.89% | $0.90 | $0.97 | $0.88 | 44.80K |
| 2026-07-22 | $0.90 | -1.32% | $0.88 | $0.91 | $0.88 | 13.40K |
| 2026-07-21 | $0.91 | -1.52% | $0.96 | $0.96 | $0.88 | 13.40K |
| 2026-07-20 | $0.92 | +5.12% | $0.88 | $0.99 | $0.86 | 21.20K |
| 2026-07-17 | $0.88 | -14.66% | $1.01 | $1.02 | $0.85 | 81.20K |
| 2026-07-16 | $1.03 | +5.21% | $0.95 | $1.04 | $0.91 | 195.40K |
| 2026-07-15 | $0.98 | +3.71% | $0.92 | $0.99 | $0.87 | 118.40K |
| 2026-07-14 | $0.94 | +6.79% | $0.91 | $0.95 | $0.84 | 63.80K |
| 2026-07-13 | $0.88 | +3.76% | $0.87 | $0.90 | $0.87 | 25.00K |
| 2026-07-10 | $0.85 | +1.43% | $0.84 | $0.88 | $0.84 | 25.40K |
| 2026-07-09 | $0.84 | -0.36% | $0.84 | $0.88 | $0.81 | 44.80K |
| 2026-07-08 | $0.84 | -2.32% | $0.82 | $0.87 | $0.82 | 9.70K |
| 2026-07-07 | $0.86 | +0.70% | $0.81 | $0.88 | $0.80 | 14.20K |
| 2026-07-06 | $0.86 | -0.92% | $0.86 | $0.86 | $0.82 | 6.10K |
| 2026-07-02 | $0.87 | -0.57% | $0.84 | $0.90 | $0.80 | 28.60K |
| 2026-07-01 | $0.87 | +3.08% | $0.83 | $0.89 | $0.80 | 32.60K |
| 2026-06-30 | $0.84 | +4.20% | $0.81 | $0.85 | $0.72 | 75.70K |
| 2026-06-29 | $0.81 | 0.00% | $0.80 | $0.90 | $0.77 | 35.70K |
| 2026-06-26 | $0.81 | -2.41% | $0.82 | $0.86 | $0.80 | 20.20K |
| 2026-06-25 | $0.83 | +1.10% | $0.86 | $0.89 | $0.82 | 23.80K |
| 2026-06-24 | $0.82 | -3.30% | $0.84 | $0.86 | $0.82 | 35.00K |
| 2026-06-23 | $0.85 | -1.28% | $0.82 | $0.88 | $0.82 | 22.10K |
| 2026-06-22 | $0.86 | -1.71% | $0.82 | $0.90 | $0.81 | 21.60K |
| 2026-06-18 | $0.88 | +12.18% | $0.76 | $0.90 | $0.76 | 98.00K |
| 2026-06-17 | $0.78 | -2.62% | $0.81 | $0.86 | $0.78 | 43.20K |
| 2026-06-16 | $0.80 | -6.86% | $0.86 | $0.90 | $0.80 | 38.40K |
| 2026-06-15 | $0.86 | -14.00% | $0.95 | $1.00 | $0.86 | 185.10K |
| 2026-06-12 | $1.00 | +6.04% | $0.95 | $1.03 | $0.85 | 205.90K |
| 2026-06-11 | $0.94 | +7.16% | $0.85 | $0.97 | $0.81 | 90.10K |
| 2026-06-10 | $0.88 | +8.64% | $0.79 | $0.91 | $0.78 | 110.70K |
| 2026-06-09 | $0.81 | +5.19% | $0.76 | $0.84 | $0.72 | 124.20K |
| 2026-06-08 | $0.77 | +1.32% | $0.77 | $0.77 | $0.73 | 113.40K |
| 2026-06-05 | $0.76 | +4.54% | $0.69 | $0.77 | $0.68 | 155.70K |
| 2026-06-04 | $0.73 | -5.22% | $0.78 | $0.78 | $0.71 | 25.80K |
| 2026-06-03 | $0.77 | +0.52% | $0.70 | $0.78 | $0.70 | 35.50K |
| 2026-06-02 | $0.76 | -3.42% | $0.82 | $0.82 | $0.70 | 33.30K |
| 2026-06-01 | $0.79 | +7.34% | $0.74 | $0.80 | $0.70 | 75.60K |
| 2026-05-29 | $0.74 | +2.36% | $0.70 | $0.75 | $0.70 | 28.40K |
| 2026-05-28 | $0.72 | -3.10% | $0.70 | $0.74 | $0.70 | 36.60K |
| 2026-05-27 | $0.74 | -0.80% | $0.75 | $0.75 | $0.71 | 18.30K |
| 2026-05-26 | $0.75 | +6.86% | $0.72 | $0.75 | $0.72 | 27.80K |