Clean Energy Technologies, Inc. (CETY)

NASDAQ: CETY · Real-Time Price · USD

0.2516

-0.0080 (-3.08%)

At close: Jun 27, 2025, 4:00 PM

0.2530

+0.0014 (0.56%)

After-hours: Jun 27, 2025, 6:36 PM EDT

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.26	0.26	0.25	0.25	0.25	-3.08%	225,127
Jun 26, 2025	0.26	0.26	0.25	0.26	0.26	0.62%	136,150
Jun 25, 2025	0.26	0.26	0.25	0.26	0.26	1.53%	210,685
Jun 24, 2025	0.25	0.27	0.25	0.25	0.25	2.42%	201,149
Jun 23, 2025	0.25	0.27	0.25	0.25	0.25	-2.71%	756,896
Jun 20, 2025	0.28	0.28	0.26	0.26	0.26	-5.56%	441,203
Jun 18, 2025	0.28	0.28	0.27	0.27	0.27	-1.10%	454,981
Jun 17, 2025	0.28	0.30	0.27	0.27	0.27	-1.09%	1,056,607
Jun 16, 2025	0.28	0.28	0.27	0.28	0.28	-0.07%	361,162
Jun 13, 2025	0.29	0.29	0.27	0.28	0.28	-6.47%	490,328
Jun 12, 2025	0.30	0.31	0.28	0.30	0.30	5.58%	1,452,391
Jun 11, 2025	0.28	0.29	0.27	0.28	0.28	-1.86%	656,613
Jun 10, 2025	0.28	0.30	0.28	0.29	0.29	1.60%	644,209
Jun 9, 2025	0.28	0.29	0.28	0.28	0.28	-0.95%	91,837
Jun 6, 2025	0.27	0.28	0.27	0.28	0.28	5.67%	296,918
Jun 5, 2025	0.28	0.28	0.27	0.27	0.27	-2.90%	138,993
Jun 4, 2025	0.27	0.28	0.26	0.28	0.28	2.72%	307,549
Jun 3, 2025	0.27	0.29	0.27	0.27	0.27	-2.36%	388,413
Jun 2, 2025	0.25	0.29	0.25	0.28	0.28	7.12%	874,723
May 30, 2025	0.27	0.27	0.25	0.26	0.26	-1.95%	501,035
May 29, 2025	0.26	0.27	0.25	0.26	0.26	-0.38%	443,542
May 28, 2025	0.28	0.29	0.26	0.26	0.26	-14.67%	1,780,617
May 27, 2025	0.38	0.38	0.27	0.31	0.31	-22.17%	5,563,982
May 23, 2025	0.38	0.42	0.38	0.40	0.40	1.54%	13,631,374
May 22, 2025	0.40	0.40	0.38	0.39	0.39	2.07%	36,705
May 21, 2025	0.41	0.41	0.38	0.38	0.38	-2.03%	42,773
May 20, 2025	0.38	0.41	0.38	0.39	0.39	4.00%	63,194
May 19, 2025	0.40	0.40	0.37	0.38	0.38	-4.58%	35,560
May 16, 2025	0.40	0.41	0.38	0.39	0.39	-1.95%	85,528
May 15, 2025	0.41	0.45	0.38	0.40	0.40	-2.24%	226,993
May 14, 2025	0.43	0.44	0.40	0.41	0.41	-2.61%	38,528
May 13, 2025	0.44	0.48	0.42	0.42	0.42	-4.54%	85,334
May 12, 2025	0.52	0.52	0.44	0.44	0.44	-3.33%	121,910
May 9, 2025	0.47	0.52	0.42	0.46	0.46	0.60%	452,827
May 8, 2025	0.42	0.51	0.39	0.45	0.45	14.72%	957,997
May 7, 2025	0.40	0.45	0.39	0.40	0.40	0.08%	128,134
May 6, 2025	0.40	0.42	0.39	0.40	0.40	-1.30%	25,394
May 5, 2025	0.40	0.43	0.39	0.40	0.40	0.05%	35,920
May 2, 2025	0.39	0.41	0.39	0.40	0.40	-	39,492
May 1, 2025	0.40	0.40	0.38	0.40	0.40	3.63%	17,695
Apr 30, 2025	0.41	0.45	0.39	0.39	0.39	-3.06%	39,879
Apr 29, 2025	0.43	0.44	0.39	0.40	0.40	-6.94%	44,005
Apr 28, 2025	0.46	0.46	0.41	0.43	0.43	-0.60%	35,795
Apr 25, 2025	0.43	0.47	0.41	0.43	0.43	4.77%	44,886
Apr 24, 2025	0.38	0.43	0.38	0.41	0.41	8.10%	99,239
Apr 23, 2025	0.40	0.40	0.38	0.38	0.38	-4.95%	43,875
Apr 22, 2025	0.39	0.40	0.36	0.40	0.40	6.22%	11,018
Apr 21, 2025	0.39	0.39	0.36	0.38	0.38	-3.54%	51,801
Apr 17, 2025	0.41	0.41	0.38	0.39	0.39	1.06%	11,044
Apr 16, 2025	0.41	0.41	0.38	0.39	0.39	-3.45%	36,041