Clean Energy Technologies, Inc. (CETY)

Clean Energy Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.52	0.52	0.44	0.44	0.44	-3.33%	99,403
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
Apr 15, 2025	0.39	0.41	0.38	0.40	0.40	-0.45%	21,873
Apr 14, 2025	0.38	0.42	0.38	0.40	0.40	0.45%	20,159
Apr 11, 2025	0.38	0.42	0.38	0.40	0.40	1.70%	18,718
Apr 10, 2025	0.38	0.40	0.38	0.39	0.39	-1.68%	6,844
Apr 9, 2025	0.38	0.40	0.36	0.40	0.40	-0.55%	104,932
Apr 8, 2025	0.43	0.43	0.39	0.40	0.40	3.13%	22,435
Apr 7, 2025	0.40	0.44	0.39	0.39	0.39	-9.72%	102,131
Apr 4, 2025	0.47	0.47	0.40	0.43	0.43	-10.00%	40,132
Apr 3, 2025	0.48	0.50	0.46	0.48	0.48	-0.02%	25,443
Apr 2, 2025	0.50	0.51	0.48	0.48	0.48	-3.96%	9,070
Apr 1, 2025	0.50	0.50	0.48	0.50	0.50	2.02%	18,569
Mar 31, 2025	0.51	0.51	0.48	0.49	0.49	1.85%	18,250
Mar 28, 2025	0.53	0.53	0.48	0.48	0.48	-5.67%	43,460
Mar 27, 2025	0.50	0.53	0.50	0.51	0.51	-1.92%	58,030
Mar 26, 2025	0.55	0.57	0.51	0.52	0.52	-5.45%	72,463
Mar 25, 2025	0.60	0.61	0.54	0.55	0.55	-8.33%	82,659
Mar 24, 2025	0.64	0.64	0.59	0.60	0.60	-4.76%	79,557
Mar 21, 2025	0.62	0.63	0.60	0.63	0.63	1.61%	132,294
Mar 20, 2025	0.67	0.70	0.58	0.62	0.62	-12.03%	181,226
Mar 19, 2025	0.72	0.72	0.67	0.70	0.70	-0.33%	121,026
Mar 18, 2025	0.70	0.75	0.65	0.71	0.71	2.48%	233,616
Mar 17, 2025	0.60	0.72	0.57	0.69	0.69	25.89%	318,273
Mar 14, 2025	0.56	0.57	0.53	0.55	0.55	3.42%	58,989
Mar 13, 2025	0.57	0.57	0.52	0.53	0.53	-3.64%	92,509
Mar 12, 2025	0.56	0.57	0.53	0.55	0.55	-0.79%	86,030
Mar 11, 2025	0.59	0.59	0.50	0.55	0.55	-6.03%	226,922
Mar 10, 2025	0.52	0.64	0.49	0.59	0.59	22.00%	1,054,740
Mar 7, 2025	0.48	0.49	0.46	0.48	0.48	-1.31%	141,608
Mar 6, 2025	0.47	0.50	0.46	0.49	0.49	2.08%	194,852
Mar 5, 2025	0.45	0.49	0.45	0.48	0.48	-4.00%	168,963
Mar 4, 2025	0.62	0.62	0.47	0.50	0.50	-15.34%	1,207,407
Mar 3, 2025	0.46	0.65	0.46	0.59	0.59	29.94%	7,232,769

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.