NASDAQ : CETY
Clean Energy Technologies, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 0.9125 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clean Energy Technologies, Inc. (CETY) closed at 0.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9001 | 0.9499 | 0.88 | 0.88 | 5,175 | -3.56% |
| 2026-10-30 | 0.8691 | 0.9499 | 0.84 | 0.9125 | 20,407 | -3.96% |
| 2026-10-29 | 0.9333 | 0.9716 | 0.9333 | 0.9501 | 3,435 | +3.67% |
| 2026-10-28 | 0.85 | 0.96 | 0.8251 | 0.9165 | 7,470 | +2.97% |
| 2026-10-27 | 0.8252 | 0.99 | 0.82 | 0.89 | 16,159 | +7.85% |
| 2026-10-26 | 0.9 | 0.9 | 0.8218 | 0.8252 | 8,186 | -10.79% |
| 2026-10-23 | 0.9251 | 0.9515 | 0.9093 | 0.925 | 2,376 | +3.93% |
| 2026-10-22 | 0.965 | 1 | 0.88 | 0.89 | 23,032 | -7.77% |
| 2026-10-21 | 0.965 | 0.965 | 0.965 | 0.965 | 570 | +3.21% |
| 2026-10-20 | 0.935 | 0.9752 | 0.93 | 0.935 | 9,188 | +0.00% |
| 2026-10-19 | 0.9351 | 0.94 | 0.935 | 0.935 | 7,249 | -3.12% |
| 2026-10-16 | 0.962 | 0.9736 | 0.962 | 0.9651 | 9,453 | +0.26% |
| 2026-10-15 | 0.94 | 0.9626 | 0.94 | 0.9626 | 9,506 | +0.60% |
| 2026-10-14 | 0.965 | 0.965 | 0.9435 | 0.9569 | 8,294 | -2.06% |
| 2026-10-13 | 0.95 | 0.98 | 0.95 | 0.977 | 3,238 | +0.72% |
| 2026-10-12 | 0.97 | 0.97 | 0.97 | 0.97 | 614 | -1.52% |
| 2026-10-09 | 1 | 1.005 | 0.9531 | 0.985 | 4,304 | -3.41% |
| 2026-10-08 | 0.955 | 1.02 | 0.9503 | 1.02 | 17,747 | +4.07% |
| 2026-10-07 | 0.9555 | 0.98 | 0.95 | 0.9799 | 15,876 | +2.56% |
| 2026-10-06 | 0.96 | 0.98 | 0.9554 | 0.9554 | 6,120 | -0.48% |
| 2026-10-05 | 0.9998 | 0.9998 | 0.96 | 0.96 | 5,823 | -1.54% |
| 2026-10-02 | 0.9994 | 0.9996 | 0.96 | 0.975 | 4,925 | -2.46% |
| 2026-10-01 | 0.9996 | 1.02 | 0.9792 | 0.9996 | 2,586 | +3.80% |
| 2026-09-30 | 0.978 | 0.99 | 0.96 | 0.963 | 18,053 | -3.70% |
| 2026-09-29 | 0.9874 | 1.01 | 0.98 | 1 | 2,060 | +1.51% |
| 2026-09-28 | 1.015 | 1.015 | 0.975 | 0.9851 | 7,663 | +0.52% |
| 2026-09-25 | 0.97 | 0.9939 | 0.97 | 0.98 | 3,700 | -2.49% |
| 2026-09-24 | 0.9973 | 1.04 | 0.97 | 1.005 | 14,146 | -0.50% |
| 2026-09-23 | 1.01 | 1.04 | 0.965 | 1.01 | 6,092 | +0.00% |
| 2026-09-22 | 0.9525 | 1.03 | 0.9525 | 1.01 | 29,845 | +6.08% |
| 2026-09-21 | 1.01 | 1.01 | 0.9501 | 0.9521 | 14,329 | -4.31% |
| 2026-09-18 | 1.05 | 1.05 | 0.9001 | 0.995 | 51,463 | -1.49% |
| 2026-09-17 | 1.02 | 1.045 | 1.01 | 1.01 | 10,986 | +3.06% |
| 2026-09-16 | 1.01 | 1.04 | 0.98 | 0.98 | 17,563 | -2.97% |
| 2026-09-15 | 1 | 1.045 | 1 | 1.01 | 17,089 | -3.35% |
| 2026-09-14 | 1.04 | 1.07 | 1.01 | 1.045 | 13,297 | +1.46% |
| 2026-09-11 | 1.05 | 1.083 | 1.01 | 1.03 | 14,606 | +0.98% |
| 2026-09-10 | 1.03 | 1.095 | 1 | 1.02 | 27,286 | +0.00% |
| 2026-09-09 | 1.04 | 1.068 | 0.99 | 1.02 | 17,132 | -0.97% |
| 2026-09-08 | 1.08 | 1.09 | 1 | 1.03 | 48,338 | +0.00% |
| 2026-09-04 | 1.11 | 1.15 | 1.03 | 1.03 | 16,658 | -6.36% |
| 2026-09-03 | 1.07 | 1.17 | 1.04 | 1.1 | 76,109 | -0.90% |
| 2026-09-02 | 1.04 | 1.13 | 1.04 | 1.11 | 58,637 | +7.25% |
| 2026-09-01 | 1.03 | 1.06 | 1.01 | 1.035 | 20,117 | -2.36% |
| 2026-08-31 | 1.04 | 1.08 | 1.03 | 1.06 | 30,773 | +2.91% |
| 2026-08-28 | 0.99 | 1.08 | 0.99 | 1.03 | 22,511 | +5.09% |
| 2026-08-27 | 1.015 | 1.015 | 0.98 | 0.9801 | 20,771 | -2.96% |
| 2026-08-26 | 0.96 | 1.03 | 0.9507 | 1.01 | 38,429 | +1.00% |
| 2026-08-25 | 0.9681 | 1 | 0.9501 | 1 | 22,353 | +1.02% |
| 2026-08-24 | 1 | 1 | 0.9408 | 0.9899 | 37,957 | -1.01% |
| 2026-08-21 | 1 | 1 | 0.9198 | 1 | 19,221 | +1.63% |
| 2026-08-20 | 0.94 | 0.99 | 0.94 | 0.984 | 23,353 | +2.49% |
| 2026-08-19 | 0.97 | 0.9889 | 0.9101 | 0.9601 | 29,734 | +1.58% |
| 2026-08-18 | 0.92 | 0.9799 | 0.906 | 0.9452 | 13,151 | +2.74% |
| 2026-08-17 | 0.9 | 0.9361 | 0.8906 | 0.92 | 28,464 | -1.34% |
| 2026-08-14 | 0.92 | 0.9727 | 0.9191 | 0.9325 | 15,096 | +1.36% |
| 2026-08-13 | 0.9505 | 1 | 0.91 | 0.92 | 8,320 | -6.60% |
| 2026-08-12 | 1 | 1 | 0.95 | 0.985 | 24,727 | -1.73% |
| 2026-08-11 | 0.8856 | 1.005 | 0.87 | 1.002 | 53,459 | +10.62% |
| 2026-08-10 | 0.8891 | 0.9275 | 0.86 | 0.9061 | 20,399 | +2.97% |
| 2026-08-07 | 0.89 | 0.904 | 0.85 | 0.88 | 22,244 | -1.70% |
| 2026-08-06 | 0.94 | 0.94 | 0.8951 | 0.8952 | 11,606 | +0.02% |
| 2026-08-05 | 0.9 | 0.9501 | 0.895 | 0.895 | 18,828 | -1.65% |
| 2026-08-04 | 0.9308 | 0.9499 | 0.8974 | 0.91 | 75,719 | -4.22% |
| 2026-08-03 | 0.92 | 0.99 | 0.895 | 0.9501 | 28,516 | +4.41% |
| 2026-07-31 | 0.9578 | 0.9734 | 0.9001 | 0.91 | 14,708 | +1.68% |
| 2026-07-30 | 0.96 | 0.9998 | 0.89 | 0.895 | 35,143 | -2.41% |
| 2026-07-29 | 0.9511 | 0.9728 | 0.9101 | 0.9171 | 14,398 | -3.46% |
| 2026-07-28 | 0.91 | 0.95 | 0.91 | 0.95 | 14,551 | +4.40% |
| 2026-07-27 | 0.9199 | 0.92 | 0.89 | 0.91 | 20,580 | -1.02% |
| 2026-07-24 | 0.919 | 0.9599 | 0.9019 | 0.9194 | 7,010 | +3.30% |
| 2026-07-23 | 0.9 | 0.97 | 0.88 | 0.89 | 44,783 | -0.84% |
| 2026-07-22 | 0.88 | 0.91 | 0.88 | 0.8975 | 13,364 | -1.37% |
| 2026-07-21 | 0.96 | 0.96 | 0.8802 | 0.91 | 13,451 | -1.50% |
| 2026-07-20 | 0.8791 | 0.9898 | 0.8602 | 0.9239 | 21,230 | +5.08% |
| 2026-07-17 | 1.01 | 1.02 | 0.85 | 0.8792 | 81,198 | -14.64% |
| 2026-07-16 | 0.9495 | 1.04 | 0.9124 | 1.03 | 195,744 | +5.22% |
| 2026-07-15 | 0.92 | 0.99 | 0.868 | 0.9789 | 118,399 | +3.66% |
| 2026-07-14 | 0.91 | 0.95 | 0.8397 | 0.9443 | 63,987 | +6.82% |
| 2026-07-13 | 0.8691 | 0.9038 | 0.869 | 0.884 | 24,996 | +3.76% |
| 2026-07-10 | 0.84 | 0.88 | 0.84 | 0.852 | 25,447 | +1.43% |
| 2026-07-09 | 0.8426 | 0.88 | 0.81 | 0.84 | 44,829 | -0.31% |
| 2026-07-08 | 0.82 | 0.87 | 0.82 | 0.8426 | 9,746 | -2.41% |
| 2026-07-07 | 0.81 | 0.8854 | 0.8037 | 0.8634 | 14,174 | +0.70% |
| 2026-07-06 | 0.8623 | 0.8623 | 0.82 | 0.8574 | 6,075 | -0.84% |
| 2026-07-02 | 0.84 | 0.9 | 0.8 | 0.8647 | 28,811 | -0.61% |
| 2026-07-01 | 0.8339 | 0.89 | 0.8004 | 0.87 | 32,596 | +3.08% |
| 2026-06-30 | 0.81 | 0.8455 | 0.72 | 0.844 | 75,750 | +4.18% |
| 2026-06-29 | 0.8001 | 0.9 | 0.7722 | 0.8101 | 35,669 | +0.01% |
| 2026-06-26 | 0.82 | 0.86 | 0.8 | 0.81 | 20,269 | -2.41% |
| 2026-06-25 | 0.8637 | 0.89 | 0.8231 | 0.83 | 23,791 | +1.10% |
| 2026-06-24 | 0.839 | 0.8589 | 0.8192 | 0.821 | 35,002 | -3.28% |
| 2026-06-23 | 0.8212 | 0.88 | 0.8212 | 0.8488 | 22,134 | -1.33% |
| 2026-06-22 | 0.8241 | 0.9 | 0.8101 | 0.8602 | 21,620 | -1.73% |
| 2026-06-18 | 0.761 | 0.9 | 0.761 | 0.8753 | 98,333 | +12.22% |
| 2026-06-17 | 0.8061 | 0.86 | 0.78 | 0.78 | 43,178 | -2.56% |
| 2026-06-16 | 0.8615 | 0.9038 | 0.8005 | 0.8005 | 38,419 | -6.92% |
| 2026-06-15 | 0.95 | 1 | 0.86 | 0.86 | 186,012 | -14.00% |
| 2026-06-12 | 0.9552 | 1.03 | 0.85 | 1 | 206,282 | +6.10% |
| 2026-06-11 | 0.8536 | 0.9699 | 0.8143 | 0.9425 | 90,141 | +7.10% |
| 2026-06-10 | 0.7857 | 0.9099 | 0.78 | 0.88 | 110,651 | +8.64% |
| 2026-06-09 | 0.7619 | 0.84 | 0.7175 | 0.81 | 124,177 | +5.19% |
| 2026-06-08 | 0.775 | 0.775 | 0.73 | 0.77 | 113,409 | +1.33% |
| 2026-06-05 | 0.69 | 0.775 | 0.68 | 0.7599 | 155,730 | +4.53% |
| 2026-06-04 | 0.78 | 0.78 | 0.715 | 0.727 | 25,815 | -5.22% |
| 2026-06-03 | 0.705 | 0.779 | 0.705 | 0.767 | 35,450 | +0.52% |
| 2026-06-02 | 0.82 | 0.82 | 0.7012 | 0.763 | 33,343 | -3.42% |
| 2026-06-01 | 0.736 | 0.8 | 0.7002 | 0.79 | 75,614 | +7.34% |
| 2026-05-29 | 0.7 | 0.7491 | 0.7 | 0.736 | 28,396 | +2.36% |
| 2026-05-28 | 0.701 | 0.7409 | 0.7 | 0.719 | 36,697 | -3.09% |
| 2026-05-27 | 0.7474 | 0.7474 | 0.7111 | 0.7419 | 18,302 | -0.75% |
| 2026-05-26 | 0.72 | 0.7494 | 0.72 | 0.7475 | 28,037 | +6.79% |
| 2026-05-22 | 0.71 | 0.747 | 0.6901 | 0.7 | 36,494 | -3.73% |
| 2026-05-21 | 0.77 | 0.77 | 0.6922 | 0.7271 | 46,094 | +3.50% |
| 2026-05-20 | 0.72 | 0.72 | 0.6814 | 0.7025 | 18,542 | -1.75% |
| 2026-05-19 | 0.738 | 0.8199 | 0.6776 | 0.715 | 63,671 | +5.15% |
| 2026-05-18 | 0.757 | 0.757 | 0.67 | 0.68 | 84,422 | -7.28% |
| 2026-05-15 | 0.7845 | 0.8055 | 0.7334 | 0.7334 | 19,085 | -2.21% |
| 2026-05-14 | 0.76 | 0.7994 | 0.75 | 0.75 | 66,034 | -1.32% |
| 2026-05-13 | 0.818 | 0.834 | 0.76 | 0.76 | 58,210 | -7.09% |