Clean Energy Technologies, Inc. Common Stock (CETY) Historical Stock Data
0.96 ↓0.05 (-5.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETY is down -2.79% a day on average. There have been 11 days where Clean Energy Technologies, Inc. Common Stock closed green and 19 days where CETY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.01 | 0.96 | ↓$0.05 (-5.40%) | 0.90 | 1.01 | 266.68K |
| 2025-12-11 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.95 | 1.01 | 178.38K |
| 2025-12-10 | 0.97 | 1.01 | ↑$0.05 (4.66%) | 0.95 | 1.05 | 316.68K |
| 2025-12-09 | 1.03 | 0.96 | ↓$0.07 (-6.80%) | 0.93 | 1.05 | 0.92M |
| 2025-12-08 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.03 | 1.12 | 613.19K |
| 2025-12-05 | 1.21 | 1.10 | ↓$0.11 (-9.09%) | 1.10 | 1.22 | 597.03K |
| 2025-12-04 | 1.10 | 1.22 | ↑$0.12 (10.91%) | 1.10 | 1.25 | 755.54K |
| 2025-12-03 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.09 | 1.21 | 738.93K |
| 2025-12-02 | 1.33 | 1.20 | ↓$0.13 (-9.77%) | 1.20 | 1.55 | 1.32M |
| 2025-12-01 | 1.71 | 1.38 | ↓$0.33 (-19.30%) | 1.31 | 1.72 | 1.92M |
| 2025-11-28 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.72 | 1.94 | 2.73M |
| 2025-11-26 | 2.31 | 2.06 | ↓$0.25 (-10.82%) | 2.01 | 2.68 | 31.79M |
| 2025-11-25 | 1.72 | 2.32 | ↑$0.61 (35.28%) | 1.55 | 2.98 | 324.70M |
| 2025-11-24 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.05 | 1.12 | 31.32K |
| 2025-11-21 | 1.14 | 1.10 | ↓$0.04 (-3.34%) | 1.10 | 1.15 | 46.76K |
| 2025-11-20 | 1.18 | 1.18 | ↑$0.00 (0.43%) | 1.15 | 1.21 | 14.86K |
| 2025-11-19 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.12 | 1.21 | 35.37K |
| 2025-11-18 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.13 | 1.21 | 29.55K |
| 2025-11-17 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.08 | 1.15 | 28.59K |
| 2025-11-14 | 1.12 | 1.10 | ↓$0.02 (-1.87%) | 1.08 | 1.12 | 26.88K |
| 2025-11-13 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.09 | 1.21 | 58.65K |
| 2025-11-12 | 1.40 | 1.13 | ↓$0.27 (-19.29%) | 1.05 | 1.55 | 167.33K |
| 2025-11-11 | 1.40 | 1.41 | ↑$0.01 (0.64%) | 1.40 | 1.45 | 16.23K |
| 2025-11-10 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.35 | 1.69 | 120.11K |
| 2025-11-07 | 1.45 | 1.38 | ↓$0.08 (-5.17%) | 1.34 | 1.48 | 31.59K |
| 2025-11-06 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.41 | 1.48 | 47.14K |
| 2025-11-05 | 1.53 | 1.49 | ↓$0.04 (-2.94%) | 1.38 | 1.56 | 132.66K |
| 2025-11-04 | 1.80 | 1.53 | ↓$0.27 (-15.00%) | 1.50 | 1.85 | 243.04K |
| 2025-11-03 | 2.24 | 2.12 | ↓$0.12 (-5.36%) | 1.97 | 2.30 | 1.07M |
| 2025-10-31 | 2.40 | 2.26 | ↓$0.14 (-5.83%) | 2.25 | 2.45 | 38.92K |
Create an account or log in to view more rows.
$CETY has just been halted from trading due to volatility.
$CETY has just been halted from trading due to volatility.
$CETY This is just getting warmed up.
$CETY has just been halted from trading.
$CETY Puts or calls eod Monday
$CETY Momentum is building...
$CETY Any red I see I shall buy
$CETY looks good
$CETY we back boys
$CETY breaking out of this wedge sooner than later