Canada markets closed

Clean Energy Technologies, Inc. (CETY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4850+0.0250 (+1.71%)
At close: 03:43PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.47501.50001.45001.48501.485027,284
May 01, 20241.48001.51001.45001.45001.450035,100
Apr 30, 20241.57001.57001.41201.50001.500054,000
Apr 29, 20241.44001.65001.39001.49001.490081,100
Apr 26, 20241.47001.52601.42501.46001.460043,100
Apr 25, 20241.49001.54001.46001.52001.520023,000
Apr 24, 20241.39001.56001.39001.54001.540042,000
Apr 23, 20241.46001.50001.38001.44001.440035,900
Apr 22, 20241.40001.62001.40001.46001.4600153,900
Apr 19, 20241.52001.70001.41001.47001.470042,000
Apr 18, 20241.46001.55001.38001.45001.450064,100
Apr 17, 20241.56001.69001.47001.48001.480095,300
Apr 16, 20241.53001.66001.52001.63001.630076,800
Apr 15, 20241.60001.60001.27001.58001.5800128,900
Apr 12, 20241.65001.65801.62001.63001.630021,700
Apr 11, 20241.57001.77401.57001.66001.660078,800
Apr 10, 20241.60001.61001.55001.57001.570050,300
Apr 09, 20241.73001.79001.63001.64001.6400172,500
Apr 08, 20241.55001.74501.55001.74001.740087,100
Apr 05, 20241.52001.75001.52001.58001.5800158,700
Apr 04, 20241.57001.76001.52001.56001.5600141,800
Apr 03, 20241.29001.99001.26101.62001.62001,043,300
Apr 02, 20241.21001.40001.16101.35001.3500156,100
Apr 01, 20241.08001.19001.03001.16001.160058,700
Mar 28, 20241.15001.15001.05001.07001.0700144,500
Mar 27, 20241.17001.21001.12001.15501.155099,500
Mar 26, 20241.13001.16000.99301.11001.1100153,500
Mar 25, 20240.99001.16900.95101.13001.1300300,200
Mar 22, 20240.88000.96000.88000.95400.9540107,100
Mar 21, 20240.80000.97000.78500.88400.8840324,900
Mar 20, 20240.78500.82600.78500.79100.791018,400
Mar 19, 20240.82900.84200.80000.80400.8040175,000
Mar 18, 20240.75300.83000.75000.79000.7900154,600
Mar 15, 20240.73900.76800.73100.74400.744026,800
Mar 14, 20240.72200.80600.71100.75200.7520171,700
Mar 13, 20240.71000.74600.70000.72200.722088,900
Mar 12, 20240.69000.74000.68000.71000.710071,400
Mar 11, 20240.71400.74000.69000.70000.700095,100
Mar 08, 20240.71000.72000.68100.68500.685052,400
Mar 07, 20240.67100.73400.67100.68500.685078,400
Mar 06, 20240.67300.72000.65900.67000.6700185,800
Mar 05, 20240.65500.67500.61000.67300.6730140,300
Mar 04, 20240.68000.68000.64000.67500.6750100,500
Mar 01, 20240.68000.69800.66500.67000.6700189,400
Feb 29, 20240.70000.70500.68000.70500.705037,800
Feb 28, 20240.66000.73300.64200.69000.6900210,300
Feb 27, 20240.67300.68000.63000.66100.6610118,600
Feb 26, 20240.61600.68000.61600.64000.6400119,000
Feb 23, 20240.62000.65500.62000.63700.6370189,800
Feb 22, 20240.64400.69000.62000.63000.6300305,000
Feb 21, 20240.62100.69500.62000.66000.6600276,300
Feb 20, 20240.65200.70000.60000.64000.6400380,100
Feb 16, 20240.70000.90000.63500.71900.71901,068,900
Feb 15, 20240.81500.97000.72000.73200.73201,467,600
Feb 14, 20240.55102.39000.52101.08001.080040,101,000
Feb 13, 20240.50000.55100.48000.53500.535061,800
Feb 12, 20240.57200.62600.45000.51500.5150283,300
Feb 09, 20240.52000.55300.50500.55300.5530107,200
Feb 08, 20240.53500.56200.50000.50000.500095,400
Feb 07, 20240.75000.77800.50600.53500.5350199,500
Feb 06, 20240.81000.81000.67000.68000.680067,800
Feb 05, 20240.85900.85900.80500.85000.85007,500
Feb 02, 20240.85000.86800.80000.85000.850026,000
Feb 01, 20240.83000.85100.82000.85000.850012,100
Jan 31, 20240.87000.88000.81000.86000.860021,200
Jan 30, 20240.94000.94000.78800.80500.805030,400
Jan 29, 20240.90000.93000.87000.90700.907048,700
Jan 26, 20240.90000.93000.90000.93000.930014,800
Jan 25, 20240.89000.94000.89000.92900.929035,000
Jan 24, 20240.92000.96000.84600.86000.860071,900
Jan 23, 20240.98900.99100.92000.92000.920065,400
Jan 22, 20241.32001.33000.95000.96000.9600216,500
Jan 19, 20241.36001.39901.29001.32001.320015,700
Jan 18, 20241.40001.44001.35401.36001.360019,700
Jan 17, 20241.40001.42001.37001.40001.400020,600
Jan 16, 20241.40001.43001.38801.41001.410022,200
Jan 12, 20241.41001.46001.40501.45001.45007,000
Jan 11, 20241.46001.46001.40001.40001.400022,100
Jan 10, 20241.42001.49201.42001.44001.44003,600
Jan 09, 20241.46001.49801.45001.46001.46006,600
Jan 08, 20241.46501.51001.43001.51001.51006,000
Jan 05, 20241.48001.52801.48001.49001.49008,400
Jan 04, 20241.50001.53001.46001.53001.53004,500
Jan 03, 20241.52001.52001.44001.50001.50003,200
Jan 02, 20241.57001.57001.50001.50001.50003,200
Dec 29, 20231.46001.59301.44001.50001.500020,400
Dec 28, 20231.55001.60001.44001.49001.490029,900
Dec 27, 20231.49001.58001.45001.48101.481040,500
Dec 26, 20231.44001.56001.42001.42001.420048,100
Dec 22, 20231.50001.50001.46001.49001.49005,200
Dec 21, 20231.47001.55001.46001.47901.479017,700
Dec 20, 20231.46501.47001.42001.47001.47004,700
Dec 19, 20231.46001.56901.42001.50001.50009,200
Dec 18, 20231.44101.46001.42001.42001.42009,300
Dec 15, 20231.41001.49601.41001.42001.420011,300
Dec 14, 20231.39001.54001.39001.41001.410019,700
Dec 13, 20231.44001.54001.42001.46001.460012,100
Dec 12, 20231.49001.52001.45001.48001.48008,500
Dec 11, 20231.53001.58001.48001.55001.55008,800
Dec 08, 20231.38001.57001.38001.54001.54006,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...