UK markets closed

Clean Energy Technologies, Inc. (CETY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4700+0.0400 (+2.80%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.52001.70001.41001.47001.470042,000
18 Apr 20241.46001.55001.38001.45001.450064,100
17 Apr 20241.56001.69001.47001.48001.480095,300
16 Apr 20241.53001.66001.52001.63001.630076,800
15 Apr 20241.60001.60001.27001.58001.5800128,900
12 Apr 20241.65001.65801.62001.63001.630021,700
11 Apr 20241.57001.77401.57001.66001.660078,800
10 Apr 20241.60001.61001.55001.57001.570050,300
09 Apr 20241.73001.79001.63001.64001.6400172,500
08 Apr 20241.55001.74501.55001.74001.740087,100
05 Apr 20241.52001.75001.52001.58001.5800158,700
04 Apr 20241.57001.76001.52001.56001.5600141,800
03 Apr 20241.29001.99001.26101.62001.62001,043,300
02 Apr 20241.21001.40001.16101.35001.3500156,100
01 Apr 20241.08001.19001.03001.16001.160058,700
28 Mar 20241.15001.15001.05001.07001.0700144,500
27 Mar 20241.17001.21001.12001.15501.155099,500
26 Mar 20241.13001.16000.99301.11001.1100153,500
25 Mar 20240.99001.16900.95101.13001.1300300,200
22 Mar 20240.88000.96000.88000.95400.9540107,100
21 Mar 20240.80000.97000.78500.88400.8840324,900
20 Mar 20240.78500.82600.78500.79100.791018,400
19 Mar 20240.82900.84200.80000.80400.8040175,000
18 Mar 20240.75300.83000.75000.79000.7900154,600
15 Mar 20240.73900.76800.73100.74400.744026,800
14 Mar 20240.72200.80600.71100.75200.7520171,700
13 Mar 20240.71000.74600.70000.72200.722088,900
12 Mar 20240.69000.74000.68000.71000.710071,400
11 Mar 20240.71400.74000.69000.70000.700095,100
08 Mar 20240.71000.72000.68100.68500.685052,400
07 Mar 20240.67100.73400.67100.68500.685078,400
06 Mar 20240.67300.72000.65900.67000.6700185,800
05 Mar 20240.65500.67500.61000.67300.6730140,300
04 Mar 20240.68000.68000.64000.67500.6750100,500
01 Mar 20240.68000.69800.66500.67000.6700189,400
29 Feb 20240.70000.70500.68000.70500.705037,800
28 Feb 20240.66000.73300.64200.69000.6900210,300
27 Feb 20240.67300.68000.63000.66100.6610118,600
26 Feb 20240.61600.68000.61600.64000.6400119,000
23 Feb 20240.62000.65500.62000.63700.6370189,800
22 Feb 20240.64400.69000.62000.63000.6300305,000
21 Feb 20240.62100.69500.62000.66000.6600276,300
20 Feb 20240.65200.70000.60000.64000.6400380,100
16 Feb 20240.70000.90000.63500.71900.71901,068,900
15 Feb 20240.81500.97000.72000.73200.73201,467,600
14 Feb 20240.55102.39000.52101.08001.080040,101,000
13 Feb 20240.50000.55100.48000.53500.535061,800
12 Feb 20240.57200.62600.45000.51500.5150283,300
09 Feb 20240.52000.55300.50500.55300.5530107,200
08 Feb 20240.53500.56200.50000.50000.500095,400
07 Feb 20240.75000.77800.50600.53500.5350199,500
06 Feb 20240.81000.81000.67000.68000.680067,800
05 Feb 20240.85900.85900.80500.85000.85007,500
02 Feb 20240.85000.86800.80000.85000.850026,000
01 Feb 20240.83000.85100.82000.85000.850012,100
31 Jan 20240.87000.88000.81000.86000.860021,200
30 Jan 20240.94000.94000.78800.80500.805030,400
29 Jan 20240.90000.93000.87000.90700.907048,700
26 Jan 20240.90000.93000.90000.93000.930014,800
25 Jan 20240.89000.94000.89000.92900.929035,000
24 Jan 20240.92000.96000.84600.86000.860071,900
23 Jan 20240.98900.99100.92000.92000.920065,400
22 Jan 20241.32001.33000.95000.96000.9600216,500
19 Jan 20241.36001.39901.29001.32001.320015,700
18 Jan 20241.40001.44001.35401.36001.360019,700
17 Jan 20241.40001.42001.37001.40001.400020,600
16 Jan 20241.40001.43001.38801.41001.410022,200
12 Jan 20241.41001.46001.40501.45001.45007,000
11 Jan 20241.46001.46001.40001.40001.400022,100
10 Jan 20241.42001.49201.42001.44001.44003,600
09 Jan 20241.46001.49801.45001.46001.46006,600
08 Jan 20241.46501.51001.43001.51001.51006,000
05 Jan 20241.48001.52801.48001.49001.49008,400
04 Jan 20241.50001.53001.46001.53001.53004,500
03 Jan 20241.52001.52001.44001.50001.50003,200
02 Jan 20241.57001.57001.50001.50001.50003,200
29 Dec 20231.46001.59301.44001.50001.500020,400
28 Dec 20231.55001.60001.44001.49001.490029,900
27 Dec 20231.49001.58001.45001.48101.481040,500
26 Dec 20231.44001.56001.42001.42001.420048,100
22 Dec 20231.50001.50001.46001.49001.49005,200
21 Dec 20231.47001.55001.46001.47901.479017,700
20 Dec 20231.46501.47001.42001.47001.47004,700
19 Dec 20231.46001.56901.42001.50001.50009,200
18 Dec 20231.44101.46001.42001.42001.42009,300
15 Dec 20231.41001.49601.41001.42001.420011,300
14 Dec 20231.39001.54001.39001.41001.410019,700
13 Dec 20231.44001.54001.42001.46001.460012,100
12 Dec 20231.49001.52001.45001.48001.48008,500
11 Dec 20231.53001.58001.48001.55001.55008,800
08 Dec 20231.38001.57001.38001.54001.54006,100
07 Dec 20231.56001.56001.41001.41001.410014,300
06 Dec 20231.55001.57601.55001.56001.560012,000
05 Dec 20231.52001.55001.52001.55001.550012,200
04 Dec 20231.57001.57001.47001.52001.52004,400
01 Dec 20231.44001.58001.34001.58001.58009,700
30 Nov 20231.49001.54901.45001.54001.54006,500
29 Nov 20231.50001.58001.42001.49001.490023,700
28 Nov 20231.55001.60001.51001.53001.530019,100
27 Nov 20231.59001.62501.55001.55001.550023,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...