Clean Energy Technologies, Inc. - Common Stock (CETY)

Last Price0.9780

Change+0.0277 (2.91%)

NASDAQ · Last Trade: Dec 16th, 10:48 PM EST

Historical Prices For Clean Energy Technologies, Inc. - Common Stock (CETY)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	0.95	0.99	0.93	0.98	122,485	0.98
12/15/2025	0.96	0.97	0.81	0.95	452,740	0.95
12/12/2025	1.01	1.01	0.90	0.96	271,228	0.96
12/11/2025	1.01	1.01	0.95	1.01	183,010	1.01
12/10/2025	0.96	1.05	0.95	1.01	323,526	1.01
12/09/2025	1.03	1.04	0.93	0.96	962,824	0.96
12/08/2025	1.10	1.12	1.03	1.07	637,284	1.07
12/05/2025	1.21	1.22	1.10	1.10	613,810	1.10
12/04/2025	1.10	1.25	1.10	1.22	773,460	1.22
12/03/2025	1.20	1.21	1.09	1.12	759,889	1.12
12/02/2025	1.33	1.55	1.20	1.20	1,354,352	1.20
12/01/2025	1.71	1.72	1.31	1.38	1,964,959	1.38
11/28/2025	1.86	1.94	1.72	1.81	2,734,384	1.81
11/26/2025	2.31	2.68	2.01	2.06	33,133,348	2.06
11/25/2025	1.72	2.98	1.55	2.34	323,138,513	2.34
11/24/2025	1.12	1.12	1.05	1.07	31,321	1.07
11/21/2025	1.15	1.15	1.09	1.10	46,904	1.10
11/20/2025	1.17	1.21	1.15	1.18	22,953	1.18
11/19/2025	1.21	1.21	1.12	1.15	36,646	1.15
11/18/2025	1.15	1.21	1.13	1.19	29,788	1.19
11/17/2025	1.12	1.15	1.08	1.13	35,728	1.13
11/14/2025	1.12	1.12	1.08	1.10	27,127	1.10
11/13/2025	1.11	1.21	1.09	1.11	86,711	1.11
11/12/2025	1.40	1.55	1.05	1.13	248,793	1.13
11/11/2025	1.43	1.45	1.40	1.41	23,060	1.41
11/10/2025	1.41	1.71	1.35	1.43	120,879	1.43
11/07/2025	1.45	1.48	1.34	1.38	50,040	1.38
11/06/2025	1.45	1.49	1.41	1.45	47,288	1.45
11/05/2025	1.53	1.55	1.38	1.49	139,875	1.49
11/04/2025	1.80	1.85	1.50	1.53	254,611	1.53
11/03/2025	2.24	2.30	1.97	2.12	1,111,172	2.12
10/31/2025	2.40	2.45	2.25	2.26	56,330	2.26
10/30/2025	2.45	2.49	2.34	2.37	42,335	2.37
10/29/2025	2.54	2.67	2.44	2.52	81,488	2.52
10/28/2025	2.47	2.52	2.43	2.47	15,460	2.47
10/27/2025	2.45	2.55	2.40	2.46	16,260	2.46
10/24/2025	2.47	2.50	2.35	2.46	53,601	2.46
10/23/2025	2.40	2.47	2.27	2.47	133,737	2.47
10/22/2025	2.34	2.44	2.30	2.32	62,847	2.32
10/21/2025	2.43	2.45	2.33	2.43	34,141	2.43
10/20/2025	2.47	2.52	2.42	2.46	24,000	2.46
10/17/2025	2.74	2.74	2.43	2.46	107,630	2.46
10/16/2025	2.73	3.05	2.60	2.70	1,127,997	2.70
10/15/2025	2.74	2.75	2.56	2.60	219,142	2.60
10/14/2025	2.73	2.89	2.61	2.72	201,520	2.72
10/13/2025	2.40	2.93	2.40	2.75	353,931	2.75
10/10/2025	2.56	2.68	2.38	2.38	166,075	2.38
10/09/2025	2.60	2.69	2.60	2.64	74,190	2.64
10/08/2025	2.63	2.84	2.55	2.62	446,230	2.62
10/07/2025	2.64	2.64	2.41	2.44	164,444	2.44
10/06/2025	3.04	3.05	2.33	2.63	274,706	2.63
10/03/2025	0.19	0.19	0.18	0.18	12,025,554	2.75
10/02/2025	0.20	0.20	0.19	0.19	1,038,519	2.91
10/01/2025	0.20	0.21	0.18	0.20	4,704,604	2.98
9/30/2025	0.24	0.29	0.22	0.28	3,556,398	4.27
9/29/2025	0.28	0.28	0.24	0.25	1,320,102	3.68
9/26/2025	0.29	0.29	0.28	0.28	345,969	4.27
9/25/2025	0.27	0.30	0.27	0.29	702,669	4.32
9/24/2025	0.28	0.29	0.27	0.28	474,003	4.17
9/23/2025	0.33	0.33	0.29	0.29	1,073,265	4.35
9/22/2025	0.29	0.32	0.28	0.31	1,420,250	4.65
9/19/2025	0.29	0.29	0.27	0.29	794,310	4.35
9/18/2025	0.28	0.29	0.26	0.29	550,682	4.32
9/17/2025	0.27	0.29	0.26	0.27	371,178	4.09