Clean Energy Technologies, Inc. Common Stock (CETY) Historical Stock Data

0.50 ↑0.01 (2.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CETY is up 0.31% a day on average. There have been 14 days where Clean Energy Technologies, Inc. Common Stock closed green and 16 days where CETY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	0.50	0.50	↑$0.00 (0.18%)	0.48	0.50	18.57K
2025-03-31	0.51	0.49	↓$0.02 (-3.92%)	0.48	0.51	18K
2025-03-28	0.53	0.48	↓$0.05 (-9.05%)	0.48	0.53	43.07K
2025-03-27	0.52	0.51	↓$0.01 (-1.92%)	0.50	0.53	57.87K
2025-03-26	0.55	0.52	↓$0.03 (-5.45%)	0.51	0.57	72.15K
2025-03-25	0.58	0.55	↓$0.03 (-4.36%)	0.54	0.61	82.43K
2025-03-24	0.63	0.60	↓$0.03 (-5.06%)	0.60	0.64	78.06K
2025-03-21	0.61	0.63	↑$0.02 (3.04%)	0.60	0.63	131.98K
2025-03-20	0.67	0.62	↓$0.05 (-7.26%)	0.58	0.70	180.59K
2025-03-19	0.71	0.70	↓$0.01 (-0.73%)	0.67	0.72	118.01K
2025-03-18	0.70	0.71	↑$0.01 (1.19%)	0.65	0.75	226.97K
2025-03-17	0.57	0.69	↑$0.12 (21.05%)	0.57	0.72	297.86K
2025-03-14	0.56	0.55	↓$0.01 (-2.13%)	0.53	0.57	56.45K
2025-03-13	0.57	0.53	↓$0.04 (-6.90%)	0.52	0.57	82.52K
2025-03-12	0.56	0.55	↓$0.01 (-1.77%)	0.53	0.57	85.87K
2025-03-11	0.59	0.55	↓$0.04 (-6.03%)	0.50	0.59	213K
2025-03-10	0.52	0.59	↑$0.07 (12.72%)	0.49	0.64	1.05M
2025-03-07	0.48	0.48	↑$0.01 (1.75%)	0.46	0.49	135.69K
2025-03-06	0.47	0.49	↑$0.02 (5.24%)	0.46	0.50	191.89K
2025-03-05	0.45	0.48	↑$0.03 (6.64%)	0.45	0.49	153.22K
2025-03-04	0.62	0.50	↓$0.12 (-19.15%)	0.47	0.62	1.20M
2025-03-03	0.46	0.59	↑$0.13 (29.52%)	0.46	0.63	6.21M
2025-02-28	0.44	0.45	↑$0.01 (3.39%)	0.44	0.46	16.13K
2025-02-27	0.44	0.44	↑$0.00 (0.00%)	0.43	0.44	5.40K
2025-02-26	0.43	0.44	↑$0.01 (2.23%)	0.42	0.44	7.93K
2025-02-25	0.44	0.43	↓$0.01 (-2.47%)	0.43	0.45	120.87K
2025-02-24	0.45	0.44	↓$0.00 (-0.92%)	0.44	0.46	10.09K
2025-02-21	0.45	0.45	↓$0.00 (-0.60%)	0.44	0.46	53.57K
2025-02-20	0.46	0.46	↑$0.00 (0.15%)	0.45	0.46	46.11K
2025-02-19	0.46	0.46	↑$0.00 (0.00%)	0.45	0.47	47.73K