Dark

CETY
Clean Energy Technologies, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:55 PM EDT

0.9100USD+0.022%(0.0000)28,484

0.9100Bid 0.9900Ask 0.0800Spread

Pre-market

Jul 31, 2026 8:24:30 AM EDT

0.8951USD-1.637%(-0.0149)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

0.9501USD+4.384%(+0.0399)138

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.900000	0.990000	0.900000	0.910000	0.000%	28,484	0.000%
2026-07-31	0.957800	0.973400	0.900100	0.910000	+1.676%	14,708	0.000%
2026-07-30	0.960000	0.999800	0.890000	0.895000	-2.410%	35,144	+1.676%
2026-07-29	0.951100	0.972750	0.910100	0.917100	-3.463%	14,398	-0.774%
2026-07-28	0.910000	0.950000	0.910000	0.950000	+4.396%	14,551	-4.211%
2026-07-27	0.919900	0.920000	0.890000	0.910000	-1.022%	20,581	0.000%
2026-07-24	0.919000	0.959900	0.901900	0.919400	+3.303%	7,011	-1.022%
2026-07-23	0.900000	0.970000	0.880000	0.890000	-0.836%	44,784	+2.247%
2026-07-22	0.880000	0.910000	0.880000	0.897500	-1.374%	13,365	+1.393%
2026-07-21	0.960000	0.960000	0.880200	0.910000	-1.504%	13,451	0.000%
2026-07-20	0.879100	0.989800	0.860200	0.923900	+5.084%	21,230	-1.504%
2026-07-17	1.010000	1.019900	0.850000	0.879200	-14.641%	81,198	+3.503%
2026-07-16	0.949500	1.040000	0.912400	1.030000	+5.220%	195,744	-11.650%
2026-07-15	0.920000	0.990000	0.868000	0.978900	+3.664%	118,400	-7.039%
2026-07-14	0.910000	0.950000	0.839700	0.944300	+6.821%	63,965	-3.632%
2026-07-13	0.869100	0.903800	0.869000	0.884000	+3.756%	24,997	+2.941%
2026-07-10	0.840000	0.880000	0.840000	0.852000	+1.429%	25,448	+6.808%
2026-07-09	0.842600	0.880000	0.810000	0.840000	-0.309%	44,830	+8.333%
2026-07-08	0.820000	0.870000	0.820000	0.842600	-2.409%	9,747	+7.999%
2026-07-07	0.810000	0.885400	0.803700	0.863400	+0.700%	14,175	+5.397%
2026-07-06	0.862300	0.862300	0.820000	0.857400	-0.844%	6,075	+6.135%
2026-07-02	0.840000	0.900000	0.800000	0.864700	-0.609%	28,812	+5.239%
2026-07-01	0.833900	0.890000	0.800400	0.870000	+3.081%	32,596	+4.598%
2026-06-30	0.810000	0.845500	0.720001	0.844000	+4.185%	75,751	+7.820%
2026-06-29	0.800100	0.900000	0.772200	0.810100	+0.012%	35,669	+12.332%
2026-06-26	0.820000	0.859999	0.800000	0.810000	-2.410%	20,269	+12.346%
2026-06-25	0.863700	0.890000	0.823100	0.830000	+1.096%	23,792	+9.639%
2026-06-24	0.839000	0.858900	0.819200	0.821000	-3.275%	35,002	+10.840%
2026-06-23	0.821200	0.880000	0.821200	0.848800	-1.325%	22,135	+7.210%
2026-06-22	0.824100	0.900000	0.810100	0.860200	-1.725%	21,620	+5.789%
2026-06-18	0.761000	0.900000	0.761000	0.875300	+12.218%	98,333	+3.964%
2026-06-17	0.806100	0.860000	0.780000	0.780000	-2.561%	43,179	+16.667%
2026-06-16	0.861500	0.903800	0.800500	0.800500	-6.919%	38,420	+13.679%
2026-06-15	0.950000	1.000000	0.860000	0.860000	-14.000%	186,012	+5.814%
2026-06-12	0.955200	1.030000	0.850000	1.000000	+6.101%	206,282	-9.000%
2026-06-11	0.853600	0.969900	0.814301	0.942500	+7.102%	90,142	-3.448%
2026-06-10	0.785700	0.909900	0.780000	0.880000	+8.642%	110,651	+3.409%
2026-06-09	0.761900	0.840000	0.717500	0.810000	+5.195%	124,177	+12.346%
2026-06-08	0.775000	0.775000	0.730000	0.770000	+1.329%	113,410	+18.182%
2026-06-05	0.690000	0.775000	0.680000	0.759900	+4.525%	155,730	+19.753%
2026-06-04	0.780000	0.780000	0.715000	0.727000	-5.215%	25,815	+25.172%
2026-06-03	0.705000	0.779000	0.705000	0.767000	+0.524%	35,450	+18.644%
2026-06-02	0.820000	0.820000	0.701200	0.763000	-3.418%	33,344	+19.266%
2026-06-01	0.736000	0.800000	0.700200	0.790000	+7.337%	75,614	+15.190%
2026-05-29	0.700000	0.749100	0.700000	0.736000	+2.364%	28,396	+23.641%
2026-05-28	0.701000	0.740900	0.700000	0.719000	-3.087%	36,698	+26.565%
2026-05-27	0.747400	0.747400	0.711100	0.741900	-0.749%	18,302	+22.658%
2026-05-26	0.720000	0.749449	0.720000	0.747500	+6.786%	28,038	+21.739%
2026-05-22	0.710000	0.747000	0.690100	0.700000	-3.727%	36,494	+30.000%
2026-05-21	0.770000	0.770000	0.692200	0.727100	+3.502%	46,093	+25.155%
2026-05-20	0.720000	0.720000	0.681400	0.702500	-1.748%	18,543	+29.537%
2026-05-19	0.738000	0.819900	0.677601	0.715000	+5.147%	63,671	+27.273%
2026-05-18	0.757000	0.757000	0.670000	0.680000	-7.281%	84,423	+33.824%
2026-05-15	0.784500	0.805500	0.733400	0.733400	-2.213%	19,086	+24.080%
2026-05-14	0.760000	0.799400	0.750000	0.750000	-1.316%	66,035	+21.333%
2026-05-13	0.818000	0.834000	0.760000	0.760000	-7.090%	58,210	+19.737%
2026-05-12	0.860300	0.880900	0.818000	0.818000	-0.244%	25,269	+11.247%
2026-05-11	0.850000	0.909999	0.817300	0.820000	-3.541%	59,943	+10.976%
2026-05-08	0.920000	0.993200	0.803500	0.850100	-15.832%	131,472	+7.046%
2026-05-07	0.930000	1.058000	0.851100	1.010000	+5.472%	444,375	-9.901%
2026-05-06	0.800000	0.990000	0.795000	0.957600	+19.610%	305,413	-4.971%
2026-05-05	0.720000	0.849500	0.700010	0.800600	+7.104%	99,954	+13.665%
2026-05-04	0.663800	0.769900	0.663800	0.747500	+13.086%	59,575	+21.739%
2026-05-01	0.710000	0.711064	0.650000	0.661000	-6.744%	108,045	+37.670%
2026-04-30	0.792700	0.792700	0.708800	0.708800	-8.542%	63,505	+28.386%
2026-04-29	0.775000	0.792500	0.768700	0.775000	-0.654%	27,249	+17.419%
2026-04-28	0.770600	0.795400	0.770000	0.780100	-4.866%	32,313	+16.652%
2026-04-27	0.839000	0.839000	0.779900	0.820000	+3.067%	74,885	+10.976%
2026-04-24	0.815200	0.815200	0.780000	0.795600	0.000%	35,126	+14.379%
2026-04-23	0.800000	0.801200	0.782000	0.795600	-2.976%	46,987	+14.379%
2026-04-22	0.854900	0.854900	0.800000	0.820000	-0.822%	47,547	+10.976%
2026-04-21	0.830000	0.830000	0.800200	0.826800	+1.448%	40,180	+10.063%
2026-04-20	0.780000	0.830000	0.780000	0.815000	+0.605%	51,264	+11.656%
2026-04-17	0.800000	0.830000	0.798000	0.810100	+0.260%	33,589	+12.332%
2026-04-16	0.806800	0.830000	0.794900	0.808000	+1.000%	49,321	+12.624%
2026-04-15	0.805000	0.837450	0.780600	0.800000	-3.077%	62,882	+13.750%
2026-04-14	0.800000	0.830000	0.800000	0.825400	+3.485%	30,836	+10.250%
2026-04-13	0.783900	0.818692	0.778300	0.797600	-0.288%	28,284	+14.092%
2026-04-10	0.831200	0.834500	0.790000	0.799900	-5.683%	88,362	+13.764%
2026-04-09	0.810000	0.859900	0.810000	0.848100	+3.427%	44,913	+7.299%
2026-04-08	0.894000	0.894000	0.770000	0.820000	-0.073%	66,834	+10.976%
2026-04-07	0.810000	0.853000	0.801100	0.820600	+0.910%	29,268	+10.894%
2026-04-06	0.877200	0.877200	0.810000	0.813200	-5.442%	59,575	+11.904%
2026-04-02	0.900000	0.900000	0.860000	0.860000	-3.371%	69,053	+5.814%
2026-04-01	0.990000	0.990000	0.865001	0.890000	-7.292%	170,121	+2.247%
2026-03-31	1.090000	1.090000	0.860000	0.960000	-11.111%	251,426	-5.208%
2026-03-30	0.990000	1.120000	0.902600	1.080000	+12.500%	457,965	-15.741%
2026-03-27	0.755400	0.987199	0.699000	0.960000	+26.150%	978,513	-5.208%
2026-03-26	0.820000	0.828300	0.760000	0.761000	-8.402%	72,472	+19.580%
2026-03-25	0.854100	0.876000	0.820000	0.830800	-0.144%	40,485	+9.533%
2026-03-24	0.876000	0.876500	0.820100	0.832000	+2.678%	69,062	+9.375%
2026-03-23	0.820000	0.875000	0.784200	0.810300	-2.138%	74,986	+12.304%
2026-03-20	0.919000	0.928900	0.828000	0.828000	-10.968%	136,455	+9.903%
2026-03-19	0.885100	0.940000	0.876600	0.930000	-0.279%	58,907	-2.151%
2026-03-18	0.850400	0.938600	0.850300	0.932600	+5.283%	53,041	-2.423%
2026-03-17	0.890000	0.890000	0.842100	0.885800	-1.304%	81,507	+2.732%
2026-03-16	0.857700	0.899900	0.848700	0.897500	+6.276%	79,274	+1.393%
2026-03-13	0.891200	0.923400	0.830000	0.844500	-7.198%	185,495	+7.756%
2026-03-12	0.914400	0.934900	0.890300	0.910000	-2.465%	62,975	0.000%
2026-03-11	0.866700	0.934699	0.852000	0.933000	+8.274%	146,485	-2.465%
2026-03-10	0.917300	0.936644	0.860700	0.861700	-5.036%	122,270	+5.605%
2026-03-09	0.929000	0.983000	0.894700	0.907400	+3.090%	157,576	+0.287%
2026-03-06	0.856100	0.914490	0.856100	0.880200	+2.135%	63,242	+3.386%
2026-03-05	1.020000	1.030000	0.861700	0.861800	-12.949%	184,683	+5.593%
2026-03-04	0.855500	1.010000	0.821000	0.990000	+15.722%	307,674	-8.081%
2026-03-03	0.783100	0.887699	0.783100	0.855500	-0.523%	141,752	+6.371%
2026-03-02	0.779400	0.862050	0.766000	0.860000	+6.568%	131,599	+5.814%
2026-02-27	0.850000	0.850000	0.791000	0.807000	-3.319%	68,150	+12.763%
2026-02-26	0.870000	0.880000	0.781100	0.834700	-5.148%	218,917	+9.021%
2026-02-25	0.870000	0.890000	0.810000	0.880000	+1.418%	269,197	+3.409%
2026-02-24	1.000000	1.070000	0.800000	0.867700	-18.142%	1,376,264	+4.875%
2026-02-23	0.729000	1.060000	0.723800	1.060000	+37.288%	6,776,544	-14.151%
2026-02-20	0.562500	0.846500	0.561100	0.772100	+37.875%	15,257,262	+17.860%
2026-02-19	0.592400	0.658400	0.550000	0.560000	-6.213%	269,652	+62.500%
2026-02-18	0.556500	0.632300	0.556500	0.597100	+4.754%	224,696	+52.403%
2026-02-17	0.580000	0.620000	0.553000	0.570000	-2.431%	94,942	+59.649%
2026-02-13	0.593800	0.595900	0.561400	0.584200	-2.193%	59,114	+55.769%
2026-02-12	0.670000	0.670000	0.590800	0.597300	-11.103%	316,991	+52.352%
2026-02-11	0.603000	0.671901	0.561000	0.671901	+10.474%	299,892	+35.437%
2026-02-10	0.519600	0.609800	0.519600	0.608200	+0.496%	228,628	+49.622%
2026-02-09	0.600000	0.849800	0.550200	0.605200	+9.936%	7,908,759	+50.364%
2026-02-06	0.464000	0.607900	0.464000	0.550500	+18.642%	326,063	+65.304%
2026-02-05	0.549000	0.549000	0.463100	0.464000	-14.233%	188,419	+96.121%
2026-02-04	0.594900	0.610001	0.528100	0.541000	-6.093%	121,581	+68.207%
2026-02-03	0.700000	0.725000	0.560000	0.576100	-17.700%	326,830	+57.959%
2026-02-02	0.777000	0.777000	0.700000	0.700000	-8.580%	99,089	+30.000%
2026-01-30	0.714200	0.843800	0.714200	0.765700	+7.211%	363,936	+18.846%
2026-01-29	0.723900	0.770000	0.712100	0.714200	-3.159%	75,245	+27.415%
2026-01-28	0.764500	0.767100	0.699900	0.737500	-5.931%	215,426	+23.390%
2026-01-27	0.784600	0.784600	0.760000	0.784000	-1.384%	48,600	+16.071%
2026-01-26	0.790000	0.819800	0.750000	0.795000	+0.607%	238,336	+14.465%
2026-01-23	0.780000	0.824700	0.770000	0.790200	-1.151%	83,441	+15.161%
2026-01-22	0.881100	0.892500	0.736300	0.799400	-8.378%	317,913	+13.835%
2026-01-21	0.885100	0.905899	0.851900	0.872500	-3.163%	113,838	+4.298%
2026-01-20	0.877500	0.949900	0.850000	0.901000	-0.398%	150,836	+0.999%
2026-01-16	0.996300	0.996300	0.875000	0.904600	-10.436%	242,228	+0.597%
2026-01-15	0.910000	1.020000	0.880000	1.010000	+10.178%	500,143	-9.901%
2026-01-14	0.820000	0.940000	0.808900	0.916700	+18.898%	745,120	-0.731%
2026-01-13	0.725000	0.790000	0.713000	0.771000	+7.217%	271,858	+18.029%
2026-01-12	0.715000	0.729900	0.712500	0.719100	-1.896%	81,274	+26.547%
2026-01-09	0.726000	0.746000	0.719700	0.733000	+0.950%	127,123	+24.147%
2026-01-08	0.753200	0.753200	0.715000	0.726100	-1.572%	120,435	+25.327%
2026-01-07	0.750000	0.753451	0.721100	0.737700	-2.537%	77,116	+23.356%
2026-01-06	0.765000	0.770000	0.741100	0.756900	-1.059%	78,675	+20.227%
2026-01-05	0.730000	0.765000	0.702100	0.765000	+3.729%	178,525	+18.954%
2026-01-02	0.720300	0.769999	0.720300	0.737500	+1.696%	105,677	+23.390%
2025-12-31	0.771000	0.789000	0.714100	0.725200	-8.028%	159,356	+25.483%
2025-12-30	0.770000	0.803300	0.764000	0.788500	+3.410%	114,490	+15.409%
2025-12-29	0.840000	0.845000	0.751001	0.762500	-11.337%	230,766	+19.344%
2025-12-26	0.875900	0.875900	0.831000	0.860000	-2.173%	127,751	+5.814%
2025-12-24	0.870000	0.886200	0.851000	0.879100	+1.046%	29,880	+3.515%
2025-12-23	0.875250	0.888500	0.851000	0.870000	-2.126%	98,437	+4.598%
2025-12-22	0.844700	0.890000	0.843500	0.888900	+1.915%	190,208	+2.374%
2025-12-19	0.860000	0.888500	0.840000	0.872200	+0.809%	137,730	+4.334%
2025-12-18	0.922221	0.930000	0.821000	0.865200	-3.534%	319,485	+5.178%
2025-12-17	0.958300	0.958500	0.882300	0.896900	-8.292%	141,178	+1.461%
2025-12-16	0.950200	0.990000	0.932400	0.978000	+2.915%	122,617	-6.953%
2025-12-15	0.963400	0.970300	0.813500	0.950300	-0.544%	454,675	-4.241%
2025-12-12	1.010000	1.010000	0.900000	0.955500	-5.396%	271,228	-4.762%
2025-12-11	1.010000	1.010000	0.952300	1.010000	0.000%	183,462	-9.901%
2025-12-10	0.965000	1.050000	0.951100	1.010000	+5.208%	326,514	-9.901%
2025-12-09	1.030000	1.045000	0.930200	0.960000	-10.280%	969,358	-5.208%
2025-12-08	1.100000	1.120000	1.030000	1.070000	-2.727%	661,404	-14.953%
2025-12-05	1.210000	1.220000	1.100000	1.100000	-9.836%	613,810	-17.273%
2025-12-04	1.100000	1.250000	1.100000	1.220000	+8.929%	787,582	-25.410%
2025-12-03	1.200000	1.210000	1.090000	1.120000	-6.667%	765,312	-18.750%
2025-12-02	1.330000	1.550000	1.200000	1.200000	-13.043%	1,361,917	-24.167%
2025-12-01	1.710000	1.719900	1.310100	1.380000	-23.757%	2,018,290	-34.058%
2025-11-28	1.860000	1.935700	1.720000	1.810000	-12.136%	2,734,383	-49.724%
2025-11-26	2.310000	2.680000	2.010000	2.060000	-11.207%	33,132,131	-55.825%
2025-11-25	1.720000	2.979900	1.550000	2.320000	+116.822%	326,146,158	-60.776%
2025-11-24	1.120000	1.120000	1.050000	1.070000	-2.727%	31,341	-14.953%
2025-11-21	1.150000	1.150000	1.095000	1.100000	-6.780%	46,904	-17.273%
2025-11-20	1.175000	1.210000	1.150000	1.180000	+2.609%	23,053	-22.881%
2025-11-19	1.210000	1.210000	1.120000	1.150000	-3.361%	36,665	-20.870%
2025-11-18	1.150000	1.210000	1.130000	1.190000	+5.310%	31,227	-23.529%
2025-11-17	1.120000	1.154126	1.080000	1.130000	+2.727%	35,729	-19.469%
2025-11-14	1.121000	1.121000	1.080000	1.100000	-0.901%	27,127	-17.273%
2025-11-13	1.110000	1.208600	1.090000	1.110000	-1.770%	87,740	-18.018%
2025-11-12	1.400000	1.550000	1.050000	1.130000	-19.858%	250,350	-19.469%
2025-11-11	1.430000	1.449400	1.398800	1.410000	-1.399%	23,096	-35.461%
2025-11-10	1.410000	1.710000	1.350000	1.430000	+4.000%	120,964	-36.364%
2025-11-07	1.450000	1.480000	1.340100	1.375000	-5.172%	50,040	-33.818%
2025-11-06	1.450000	1.490000	1.410000	1.450000	-2.357%	47,489	-37.241%
2025-11-05	1.530000	1.555000	1.380000	1.485000	-2.941%	139,886	-38.721%
2025-11-04	1.800000	1.850000	1.500000	1.530000	-27.830%	256,384	-40.523%
2025-11-03	2.240000	2.300000	1.970000	2.120000	-6.195%	1,123,379	-57.075%
2025-10-31	2.400000	2.445900	2.250000	2.260000	-4.641%	56,330	-59.735%
2025-10-30	2.450000	2.490000	2.340000	2.370000	-5.952%	42,339	-61.603%
2025-10-29	2.540000	2.670000	2.440000	2.520000	+1.983%	81,488	-63.889%
2025-10-28	2.470000	2.520000	2.430000	2.471000	+0.447%	15,460	-63.173%
2025-10-27	2.450000	2.550000	2.400000	2.460000	+0.204%	16,593	-63.008%
2025-10-24	2.470000	2.500000	2.350000	2.455000	-0.607%	53,601	-62.933%
2025-10-23	2.400000	2.470000	2.271000	2.470000	+6.466%	133,891	-63.158%
2025-10-22	2.341000	2.437700	2.300000	2.320000	-4.527%	65,892	-60.776%
2025-10-21	2.430000	2.450000	2.330100	2.430000	-1.420%	35,714	-62.551%
2025-10-20	2.470000	2.520000	2.420000	2.465000	+0.203%	24,022	-63.083%
2025-10-17	2.740000	2.740000	2.430000	2.460000	-8.889%	107,630	-63.008%
2025-10-16	2.730000	3.050000	2.600000	2.700000	+3.846%	1,129,408	-66.296%
2025-10-15	2.745000	2.745000	2.555000	2.600000	-4.412%	219,142	-65.000%
2025-10-14	2.740000	2.890000	2.610000	2.720000	-1.091%	202,165	-66.544%
2025-10-13	2.400000	2.930000	2.400000	2.750000	+15.546%	354,781	-66.909%
2025-10-10	2.560000	2.680000	2.380000	2.380000	-9.848%	166,075	-61.765%
2025-10-09	2.600000	2.690000	2.600000	2.640000	+0.763%	74,290	-65.530%
2025-10-08	2.630000	2.840000	2.550000	2.620000	+7.377%	446,358	-65.267%
2025-10-07	2.640000	2.640000	2.410000	2.440000	-7.224%	165,341	-62.705%
2025-10-06	3.040000	3.048000	2.330000	2.630000	-4.294%	276,573	-65.399%
2025-10-03	2.850000	2.892000	2.724000	2.748000	-5.421%	801,704	-66.885%
2025-10-02	2.994000	3.063000	2.850000	2.905500	-2.663%	69,703	-68.680%
2025-10-01	2.992500	3.198000	2.748000	2.985000	-30.126%	314,009	-69.514%
2025-09-30	3.600000	4.348500	3.337500	4.272000	+16.150%	245,296	-78.699%
2025-09-29	4.200000	4.200000	3.675000	3.678000	-13.904%	88,473	-75.258%
2025-09-26	4.312500	4.342500	4.164000	4.272000	-1.008%	23,065	-78.699%
2025-09-25	4.122000	4.491000	4.065000	4.315500	+3.452%	47,201	-78.913%
2025-09-24	4.275000	4.341000	4.059000	4.171500	-4.170%	31,824	-78.185%
2025-09-23	5.010000	5.010000	4.287000	4.353000	-6.327%	72,085	-79.095%
2025-09-22	4.350000	4.864500	4.275000	4.647000	+6.791%	95,883	-80.417%
2025-09-19	4.411500	4.413000	4.002000	4.351500	+0.624%	52,954	-79.088%
2025-09-18	4.242000	4.417500	3.939000	4.324500	+5.837%	36,719	-78.957%
2025-09-17	4.036500	4.350000	3.829500	4.086000	+3.182%	24,758	-77.729%
2025-09-16	4.050000	4.104000	3.826500	3.960000	+1.421%	17,799	-77.020%
2025-09-15	4.147500	4.147500	3.900000	3.904500	-0.725%	16,575	-76.694%
2025-09-12	4.050000	4.050000	3.825000	3.933000	+0.306%	7,272	-76.862%
2025-09-11	4.080000	4.080000	3.829500	3.921000	-0.419%	6,296	-76.792%
2025-09-10	3.865500	4.141500	3.765000	3.937500	-1.316%	29,338	-76.889%
2025-09-09	3.690000	4.050000	3.613500	3.990000	+10.833%	52,113	-77.193%
2025-09-08	3.645000	3.900000	3.526500	3.600000	+1.695%	14,720	-74.722%
2025-09-05	3.576000	3.645000	3.525000	3.540000	-1.255%	12,368	-74.294%
2025-09-04	3.525000	3.733500	3.525000	3.585000	+1.357%	60,631	-74.616%
2025-09-03	3.630000	3.630000	3.528000	3.537000	-2.843%	10,149	-74.272%
2025-09-02	3.645000	3.645000	3.525000	3.640500	0.000%	30,327	-75.003%
2025-08-29	3.657000	3.687000	3.556500	3.640500	-1.860%	9,353	-75.003%
2025-08-28	3.870000	3.871500	3.645000	3.709500	-1.865%	13,546	-75.468%
2025-08-27	3.630000	3.900000	3.543000	3.780000	+4.956%	38,371	-75.926%
2025-08-26	3.561000	3.667500	3.519000	3.601500	-0.373%	28,379	-74.733%
2025-08-25	3.619500	3.619500	3.555000	3.615000	+0.964%	14,542	-74.827%
2025-08-22	3.600000	3.670500	3.555000	3.580500	+0.717%	17,934	-74.585%
2025-08-21	3.526500	3.673400	3.453000	3.555000	-1.250%	20,265	-74.402%
2025-08-20	3.750000	3.750000	3.525000	3.600000	-2.834%	10,404	-74.722%
2025-08-19	3.945000	3.945000	3.615000	3.705000	-2.139%	18,924	-75.439%
2025-08-18	3.675000	4.012500	3.600000	3.786000	+4.904%	13,552	-75.964%
2025-08-15	3.675000	3.675000	3.529500	3.609000	-1.796%	8,550	-74.785%
2025-08-14	3.552000	3.675000	3.540000	3.675000	+3.726%	8,231	-75.238%
2025-08-13	3.667500	3.690000	3.450000	3.543000	+0.340%	24,976	-74.316%
2025-08-12	3.615000	3.637500	3.450000	3.531000	-2.364%	24,366	-74.228%
2025-08-11	3.900000	4.200000	3.543200	3.616500	-7.269%	15,152	-74.838%
2025-08-08	4.045500	4.045500	3.765000	3.900000	-1.178%	11,525	-76.667%
2025-08-07	4.260000	4.260000	3.787500	3.946500	-7.652%	42,960	-76.942%
2025-08-06	3.748500	4.465500	3.727500	4.273500	+14.051%	97,190	-78.706%
2025-08-05	3.669000	4.228500	3.601500	3.747000	+1.586%	65,290	-75.714%
2025-08-04	4.018500	4.020000	3.610500	3.688500	-13.719%	36,415	-75.329%
2025-08-01	3.228000	4.290000	3.150000	4.275000	+33.803%	325,128	-78.713%
2025-07-31	3.396000	3.396000	3.150000	3.195000	-5.627%	37,686	-71.518%
2025-07-30	3.444000	3.537000	3.300200	3.385500	-1.570%	8,103	-73.121%
2025-07-29	3.465000	3.486000	3.330000	3.439500	-1.588%	14,474	-73.543%
2025-07-28	3.510000	3.618000	3.382500	3.495000	+0.301%	27,811	-73.963%
2025-07-25	3.660000	3.748500	3.456000	3.484500	-3.810%	16,712	-73.884%
2025-07-24	3.750000	3.823500	3.615000	3.622500	-4.921%	25,461	-74.879%
2025-07-23	4.050000	4.050000	3.651000	3.810000	+1.195%	32,006	-76.115%
2025-07-22	3.900000	3.915000	3.712500	3.765000	-3.610%	34,056	-75.830%
2025-07-21	3.705000	4.089000	3.525000	3.906000	+11.140%	137,964	-76.703%
2025-07-18	3.478500	3.631500	3.433500	3.514500	+2.314%	26,010	-74.107%
2025-07-17	3.394500	3.580500	3.291000	3.435000	+1.778%	19,332	-73.508%
2025-07-16	3.240000	3.385500	3.192000	3.375000	+2.041%	9,609	-73.037%
2025-07-15	3.450000	3.469500	3.226500	3.307500	-5.769%	40,871	-72.487%
2025-07-14	3.706500	3.706500	3.450000	3.510000	-4.878%	96,968	-74.074%
2025-07-11	3.232500	3.810000	3.150000	3.690000	+20.145%	220,325	-75.339%
2025-07-10	3.018000	3.134200	3.018000	3.071300	+1.363%	34,620	-70.371%
2025-07-09	3.172500	3.208500	3.018000	3.030000	-4.265%	60,183	-69.967%
2025-07-08	3.186000	3.600000	3.157500	3.165000	-0.706%	141,760	-71.248%
2025-07-07	3.150000	3.247500	3.150000	3.187500	+0.283%	10,746	-71.451%
2025-07-03	3.450000	3.453800	3.112500	3.178500	-8.149%	38,186	-71.370%
2025-07-02	3.601500	3.675000	3.454500	3.460500	-4.866%	26,737	-73.703%
2025-07-01	3.751500	3.796500	3.601500	3.637500	-3.078%	15,368	-74.983%
2025-06-30	3.771000	3.858000	3.750000	3.753000	-0.556%	8,760	-75.753%
2025-06-27	3.873000	3.900000	3.754500	3.774000	-3.082%	15,008	-75.888%
2025-06-26	3.855000	3.922500	3.795000	3.894000	+0.620%	9,077	-76.631%
2025-06-25	3.900000	3.937500	3.811500	3.870000	+1.535%	14,046	-76.486%
2025-06-24	3.805500	4.012500	3.805500	3.811500	+2.418%	13,410	-76.125%
2025-06-23	3.750000	4.050000	3.721500	3.721500	-2.706%	50,460	-75.547%
2025-06-20	4.243500	4.243500	3.825000	3.825000	-5.556%	29,414	-76.209%
2025-06-18	4.200000	4.273500	4.050000	4.050000	-1.099%	30,332	-77.531%
2025-06-17	4.140000	4.500000	4.095000	4.095000	-1.087%	70,440	-77.778%
2025-06-16	4.245000	4.245000	4.059000	4.140000	-0.072%	24,077	-78.019%
2025-06-13	4.296000	4.387500	4.050000	4.143000	-6.468%	32,689	-78.035%
2025-06-12	4.470000	4.635000	4.215000	4.429500	+5.577%	96,826	-79.456%
2025-06-11	4.146000	4.348500	4.093500	4.195500	-1.860%	43,774	-78.310%
2025-06-10	4.198500	4.425000	4.140000	4.275000	+1.604%	42,947	-78.713%
2025-06-09	4.216500	4.275000	4.134000	4.207500	-0.953%	6,122	-78.372%
2025-06-06	4.068000	4.260000	4.050000	4.248000	+5.672%	19,795	-78.578%
2025-06-05	4.177500	4.177500	4.015500	4.020000	-2.899%	9,266	-77.363%
2025-06-04	4.080000	4.198500	3.930000	4.140000	+2.717%	20,503	-78.019%
2025-06-03	4.050000	4.275000	3.987000	4.030500	-2.362%	25,894	-77.422%
2025-06-02	3.751500	4.275000	3.690200	4.128000	+7.123%	58,315	-77.955%
2025-05-30	4.048500	4.048500	3.801000	3.853500	-1.947%	33,402	-76.385%
2025-05-29	3.930000	3.990000	3.751500	3.930000	-0.380%	29,569	-76.845%
2025-05-28	4.200000	4.285500	3.901500	3.945000	-14.666%	118,708	-76.933%
2025-05-27	5.625000	5.700000	4.107700	4.623000	-22.172%	370,932	-80.316%
2025-05-23	5.700000	6.300000	5.700000	5.940000	+1.538%	908,758	-84.680%
2025-05-22	5.926500	5.998500	5.700000	5.850000	+2.068%	2,447	-84.444%
2025-05-21	6.180000	6.181500	5.731500	5.731500	-2.026%	2,852	-84.123%
2025-05-20	5.637000	6.181500	5.637000	5.850000	+4.000%	4,213	-84.444%
2025-05-19	5.985000	5.985000	5.583000	5.625000	-4.580%	2,371	-83.822%
2025-05-16	5.940000	6.150000	5.700000	5.895000	-1.946%	5,702	-84.563%
2025-05-15	6.132000	6.775500	5.700000	6.012000	-2.244%	15,133	-84.864%
2025-05-14	6.429000	6.538500	6.006000	6.150000	-2.613%	2,569	-85.203%
2025-05-13	6.577500	7.254000	6.300000	6.315000	-4.535%	5,689	-85.590%
2025-05-12	7.785000	7.785000	6.615000	6.615000	-3.332%	8,127	-86.243%
2025-05-09	7.023000	7.800000	6.345000	6.843000	+0.595%	30,188	-86.702%
2025-05-08	6.285000	7.630500	5.850000	6.802500	+14.723%	63,866	-86.623%
2025-05-07	5.925000	6.822000	5.809500	5.929500	+0.076%	8,542	-84.653%
2025-05-06	6.003000	6.373500	5.850000	5.925000	-1.299%	1,693	-84.641%
2025-05-05	6.015000	6.450000	5.896500	6.003000	+0.050%	2,395	-84.841%
2025-05-02	5.851500	6.076500	5.848500	6.000000	0.000%	2,633	-84.833%
2025-05-01	6.000000	6.000000	5.700000	6.000000	+3.627%	1,180	-84.833%
2025-04-30	6.123000	6.694500	5.782500	5.790000	-3.064%	2,659	-84.283%
2025-04-29	6.450000	6.540000	5.853000	5.973000	-6.941%	2,934	-84.765%
2025-04-28	6.900000	6.900000	6.142500	6.418500	-0.604%	2,386	-85.822%
2025-04-25	6.450000	7.048500	6.163500	6.457500	+4.770%	2,992	-85.908%
2025-04-24	5.737500	6.450000	5.631000	6.163500	+8.103%	6,616	-85.236%
2025-04-23	6.000000	6.060000	5.700000	5.701500	-4.951%	2,925	-84.039%
2025-04-22	5.850000	6.000000	5.430000	5.998500	+6.215%	735	-84.830%
2025-04-21	5.850000	5.850000	5.403000	5.647500	-3.536%	3,453	-83.887%
2025-04-17	6.216000	6.216000	5.709000	5.854500	+1.062%	736	-84.456%
2025-04-16	6.192000	6.192000	5.704500	5.793000	-3.450%	2,403	-84.291%
2025-04-15	5.850000	6.213900	5.685000	6.000000	-0.448%	1,458	-84.833%
2025-04-14	5.760000	6.364500	5.760000	6.027000	+0.450%	1,344	-84.901%
2025-04-11	5.700000	6.300000	5.700000	6.000000	+1.704%	1,248	-84.833%
2025-04-10	5.704500	6.015000	5.700000	5.899500	-1.675%	456	-84.575%
2025-04-09	5.710500	6.000000	5.400000	6.000000	-0.547%	6,995	-84.833%
2025-04-08	6.375000	6.406500	5.865000	6.033000	+3.128%	1,496	-84.916%
2025-04-07	6.001500	6.600000	5.836500	5.850000	-9.722%	6,809	-84.444%
2025-04-04	7.050000	7.050000	6.000000	6.480000	-10.000%	2,675	-85.957%
2025-04-03	7.201500	7.498500	6.925500	7.200000	-0.021%	1,696	-87.361%
2025-04-02	7.498500	7.650000	7.200000	7.201500	-3.961%	605	-87.364%
2025-04-01	7.485000	7.498500	7.200000	7.498500	+2.020%	1,238	-87.864%
2025-03-31	7.650000	7.650000	7.182000	7.350000	+1.850%	1,217	-87.619%
2025-03-28	7.935000	7.935000	7.170000	7.216500	-5.667%	2,897	-87.390%
2025-03-27	7.500000	7.950000	7.455000	7.650000	-1.923%	3,869	-88.105%
2025-03-26	8.250000	8.550000	7.575000	7.800000	-5.455%	4,831	-88.333%
2025-03-25	8.955000	9.150000	8.115000	8.250000	-8.333%	5,511	-88.970%
2025-03-24	9.600000	9.600000	8.865000	9.000000	-4.762%	5,304	-89.889%
2025-03-21	9.225000	9.450000	9.003000	9.450000	+1.613%	8,820	-90.370%
2025-03-20	10.027500	10.500000	8.710500	9.300000	-12.032%	12,082	-90.215%
2025-03-19	10.845000	10.845000	10.030500	10.572000	-0.325%	8,068	-91.392%
2025-03-18	10.482000	11.196000	9.796500	10.606500	+2.478%	15,574	-91.420%
2025-03-17	9.000000	10.800000	8.537300	10.350000	+25.889%	21,218	-91.208%
2025-03-14	8.400000	8.523000	7.917000	8.221500	+3.415%	3,933	-88.931%
2025-03-13	8.539500	8.539500	7.807500	7.950000	-3.636%	6,167	-88.553%
2025-03-12	8.398500	8.550000	7.965000	8.250000	-0.794%	5,735	-88.970%
2025-03-11	8.850000	8.850000	7.516500	8.316000	-6.066%	15,128	-89.057%
2025-03-10	7.854000	9.600000	7.275000	8.853000	+22.043%	71,945	-89.721%
2025-03-07	7.129500	7.348500	6.901500	7.254000	-1.306%	9,441	-87.455%
2025-03-06	6.984000	7.500800	6.921000	7.350000	+2.083%	12,990	-87.619%
2025-03-05	6.751500	7.350000	6.751500	7.200000	-4.000%	11,264	-87.361%
2025-03-04	9.276000	9.276000	7.087500	7.500000	-15.340%	80,494	-87.867%
2025-03-03	6.840000	9.733500	6.840000	8.859000	+29.945%	482,185	-89.728%
2025-02-28	6.594000	6.840000	6.592500	6.817500	+3.389%	1,075	-86.652%
2025-02-27	6.594000	6.594000	6.319500	6.594000	0.000%	444	-86.200%
2025-02-26	6.726000	6.745500	6.300000	6.594000	+2.233%	537	-86.200%
2025-02-25	6.613500	6.675000	6.450000	6.450000	-2.715%	8,067	-85.891%
2025-02-24	6.765000	6.855000	6.630000	6.630000	-1.581%	705	-86.275%
2025-02-21	6.777000	6.862500	6.603000	6.736500	-1.513%	3,573	-86.492%
2025-02-20	6.829500	6.900000	6.750000	6.840000	-0.870%	3,877	-86.696%
2025-02-19	6.900000	7.109300	6.768000	6.900000	+0.437%	3,180	-86.812%
2025-02-18	6.766500	7.018500	6.766500	6.870000	-2.116%	3,416	-86.754%
2025-02-14	7.350000	7.350000	6.900000	7.018500	-0.595%	9,174	-87.034%
2025-02-13	6.750000	7.500000	6.750000	7.060500	+2.326%	4,855	-87.111%
2025-02-12	7.125000	7.342500	6.808700	6.900000	-6.694%	5,165	-86.812%
2025-02-11	7.672500	7.818000	7.230000	7.395000	-1.400%	2,555	-87.694%

.dark-mode .lbLnlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbLnlM{ color: #333333; background-color: white; border: 2px solid #333333; }CETYClean Energy Technologies, Inc. Common Stockstock NASDAQ

CETY
Clean Energy Technologies, Inc. Common Stock
stock NASDAQ