Clean Energy Technologies Stock Price History
NASDAQ: CETYUtilitiesOil/Gas TransmissionUSD
0.985-0.0348 (-3.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CETY price history at a glance
The price history for Clean Energy Technologies (CETY) on this page begins on January 16, 2023, when the stock closed at $70.35; it most recently closed at $0.985 on October 5, 2026. The highest price in this record is $84.75, reached on February 6, 2023; the latest close is 98.8% below that peak. Over roughly 4 years the share price changed -98.6%, a -68.3% compound annual price return (excluding dividends).
In the last 12 months alone, CETY has lost 62.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $84.75
- Date of high
- Feb 6, 2023
- Low since 2023
- $0.463
- Date of low
- Feb 2, 2026
- 52-week high
- $3.05
- 52-week low
- $0.463
- Last close
- $0.985
CETY returns
1 week
+1.03%
1 month
-3.43%
3 months
+15.61%
6 months
+23.12%
Year to date
+35.86%
1 year
-62.69%
3 years
-95.90%
CETY price return, excluding dividends.
CETY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.985 | +33.47% |
| 2025 | 0.738 | -90.16% |
| 2024 | 7.50 | -66.67% |
| 2023* | 22.50 | -68.02% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
CETY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9865 | 1.01 | 0.9531 | 0.985 | -3.41% | |
| 0.955 | 1.02 | 0.9503 | 1.02 | +4.07% | |
| 0.9555 | 0.98 | 0.9501 | 0.9799 | +2.61% | |
| 0.96 | 0.98 | 0.955 | 0.955 | -0.52% | |
| 1.00 | 1.00 | 0.96 | 0.96 | -1.54% | |
| 0.999 | 1.00 | 0.96 | 0.975 | -2.50% | |
| 1.00 | 1.02 | 0.979 | 1.00 | +3.84% | |
| 0.978 | 0.99 | 0.96 | 0.963 | -3.70% | |
| 0.987 | 1.01 | 0.98 | 1.00 | +1.52% | |
| 1.02 | 1.02 | 0.975 | 0.985 | +0.51% | |
| 0.97 | 0.994 | 0.97 | 0.98 | -2.49% | |
| 0.997 | 1.04 | 0.97 | 1.01 | -0.50% | |
| 1.01 | 1.04 | 0.965 | 1.01 | 0.00% | |
| 0.953 | 1.03 | 0.953 | 1.01 | +6.09% | |
| 1.01 | 1.01 | 0.95 | 0.952 | -4.32% | |
| 1.05 | 1.05 | 0.90 | 0.995 | -1.49% | |
| 1.02 | 1.05 | 1.01 | 1.01 | +3.06% | |
| 1.01 | 1.04 | 0.98 | 0.98 | -2.97% | |
| 1.00 | 1.05 | 1.00 | 1.01 | -3.35% | |
| 1.04 | 1.07 | 1.01 | 1.05 | +1.46% | |
| 1.05 | 1.08 | 1.01 | 1.03 | +0.98% | |
| 1.03 | 1.10 | 1.00 | 1.02 | 0.00% | |
| 1.04 | 1.07 | 0.99 | 1.02 | -0.97% | |
| 1.08 | 1.09 | 1.00 | 1.03 | 0.00% | |
| 1.11 | 1.15 | 1.03 | 1.03 | -6.36% | |
| 1.07 | 1.17 | 1.04 | 1.10 | -0.90% | |
| 1.04 | 1.13 | 1.04 | 1.11 | +7.25% | |
| 1.03 | 1.06 | 1.01 | 1.04 | -2.36% | |
| 1.04 | 1.08 | 1.03 | 1.06 | +2.91% | |
| 0.99 | 1.08 | 0.99 | 1.03 | +5.10% | |
| 1.02 | 1.02 | 0.98 | 0.98 | -2.97% | |
| 0.96 | 1.03 | 0.951 | 1.01 | +1.00% | |
| 0.968 | 1.00 | 0.95 | 1.00 | +1.01% | |
| 1.00 | 1.00 | 0.941 | 0.99 | -1.00% | |
| 1.00 | 1.00 | 0.92 | 1.00 | +1.63% | |
| 0.94 | 0.99 | 0.94 | 0.984 | +2.50% | |
| 0.97 | 0.989 | 0.91 | 0.96 | +1.59% | |
| 0.92 | 0.98 | 0.906 | 0.945 | +2.72% | |
| 0.90 | 0.936 | 0.891 | 0.92 | -1.39% | |
| 0.92 | 0.973 | 0.919 | 0.933 | +1.41% | |
| 0.951 | 1.00 | 0.91 | 0.92 | -6.60% | |
| 1.00 | 1.00 | 0.95 | 0.985 | -1.70% | |
| 0.886 | 1.01 | 0.87 | 1.00 | +10.60% | |
| 0.889 | 0.928 | 0.86 | 0.906 | +2.95% | |
| 0.89 | 0.904 | 0.85 | 0.88 | -1.68% | |
| 0.94 | 0.94 | 0.895 | 0.895 | 0.00% | |
| 0.90 | 0.95 | 0.895 | 0.895 | -1.65% | |
| 0.931 | 0.95 | 0.897 | 0.91 | -4.21% | |
| 0.92 | 0.99 | 0.895 | 0.95 | +4.40% | |
| 0.958 | 0.973 | 0.90 | 0.91 | +1.68% | |
| 0.96 | 1.00 | 0.89 | 0.895 | -2.40% | |
| 0.951 | 0.973 | 0.91 | 0.917 | -3.47% | |
| 0.91 | 0.95 | 0.91 | 0.95 | +4.40% | |
| 0.92 | 0.92 | 0.89 | 0.91 | -0.98% | |
| 0.919 | 0.96 | 0.902 | 0.919 | +3.26% | |
| 0.90 | 0.97 | 0.88 | 0.89 | -0.89% | |
| 0.88 | 0.91 | 0.88 | 0.898 | -1.32% | |
| 0.96 | 0.96 | 0.88 | 0.91 | -1.52% | |
| 0.879 | 0.99 | 0.86 | 0.924 | +5.12% | |
| 1.01 | 1.02 | 0.85 | 0.879 | -14.66% | |
| 0.95 | 1.04 | 0.912 | 1.03 | +5.21% | |
| 0.92 | 0.99 | 0.868 | 0.979 | +3.71% | |
| 0.91 | 0.95 | 0.84 | 0.944 | +6.79% | |
| 0.869 | 0.904 | 0.869 | 0.884 | +3.76% | |
| 0.84 | 0.88 | 0.84 | 0.852 | +1.43% | |
| 0.843 | 0.88 | 0.81 | 0.84 | -0.36% | |
| 0.82 | 0.87 | 0.82 | 0.843 | -2.32% | |
| 0.81 | 0.885 | 0.804 | 0.863 | +0.70% | |
| 0.862 | 0.862 | 0.82 | 0.857 | -0.92% | |
| 0.84 | 0.90 | 0.80 | 0.865 | -0.57% | |
| 0.834 | 0.89 | 0.80 | 0.87 | +3.08% | |
| 0.81 | 0.846 | 0.72 | 0.844 | +4.20% | |
| 0.80 | 0.90 | 0.772 | 0.81 | 0.00% | |
| 0.82 | 0.86 | 0.80 | 0.81 | -2.41% | |
| 0.864 | 0.89 | 0.823 | 0.83 | +1.10% | |
| 0.839 | 0.859 | 0.819 | 0.821 | -3.30% | |
| 0.821 | 0.88 | 0.821 | 0.849 | -1.28% | |
| 0.824 | 0.90 | 0.81 | 0.86 | -1.71% | |
| 0.761 | 0.90 | 0.761 | 0.875 | +12.18% | |
| 0.806 | 0.86 | 0.78 | 0.78 | -2.62% | |
| 0.862 | 0.904 | 0.801 | 0.801 | -6.86% | |
| 0.95 | 1.00 | 0.86 | 0.86 | -14.00% | |
| 0.955 | 1.03 | 0.85 | 1.00 | +6.04% | |
| 0.854 | 0.97 | 0.814 | 0.943 | +7.16% | |
| 0.786 | 0.91 | 0.78 | 0.88 | +8.64% | |
| 0.762 | 0.84 | 0.718 | 0.81 | +5.19% | |
| 0.775 | 0.775 | 0.73 | 0.77 | +1.32% | |
| 0.69 | 0.775 | 0.68 | 0.76 | +4.54% | |
| 0.78 | 0.78 | 0.715 | 0.727 | -5.22% | |
| 0.705 | 0.779 | 0.705 | 0.767 | +0.52% | |
| 0.82 | 0.82 | 0.701 | 0.763 | -3.42% | |
| 0.736 | 0.80 | 0.70 | 0.79 | +7.34% | |
| 0.70 | 0.749 | 0.70 | 0.736 | +2.36% | |
| 0.701 | 0.741 | 0.70 | 0.719 | -3.10% | |
| 0.747 | 0.747 | 0.711 | 0.742 | -0.80% | |
| 0.72 | 0.749 | 0.72 | 0.748 | +6.86% | |
| 0.71 | 0.747 | 0.69 | 0.70 | -3.71% | |
| 0.77 | 0.77 | 0.692 | 0.727 | +3.41% | |
| 0.72 | 0.72 | 0.681 | 0.703 | -1.68% | |
| 0.738 | 0.82 | 0.678 | 0.715 | +5.15% | |
| 0.757 | 0.757 | 0.67 | 0.68 | -7.23% | |
| 0.785 | 0.806 | 0.733 | 0.733 | -2.27% | |
| 0.76 | 0.799 | 0.75 | 0.75 | -1.32% | |
| 0.818 | 0.834 | 0.76 | 0.76 | -7.09% | |
| 0.86 | 0.881 | 0.818 | 0.818 | -0.24% | |
| 0.85 | 0.91 | 0.817 | 0.82 | -3.53% | |
| 0.92 | 0.993 | 0.804 | 0.85 | -15.84% | |
| 0.93 | 1.06 | 0.851 | 1.01 | +5.43% | |
| 0.80 | 0.99 | 0.795 | 0.958 | +19.60% | |
| 0.72 | 0.85 | 0.70 | 0.801 | +7.09% | |
| 0.664 | 0.77 | 0.664 | 0.748 | +13.16% | |
| 0.71 | 0.711 | 0.65 | 0.661 | -6.77% | |
| 0.793 | 0.793 | 0.709 | 0.709 | -8.52% | |
| 0.775 | 0.793 | 0.769 | 0.775 | -0.64% | |
| 0.771 | 0.795 | 0.77 | 0.78 | -4.88% | |
| 0.839 | 0.839 | 0.78 | 0.82 | +3.02% | |
| 0.815 | 0.815 | 0.78 | 0.796 | 0.00% | |
| 0.80 | 0.801 | 0.782 | 0.796 | -2.93% | |
| 0.855 | 0.855 | 0.80 | 0.82 | -0.85% | |
| 0.83 | 0.83 | 0.80 | 0.827 | +1.47% | |
| 0.78 | 0.83 | 0.78 | 0.815 | +0.62% | |
| 0.80 | 0.83 | 0.798 | 0.81 | +0.25% | |
| 0.807 | 0.83 | 0.795 | 0.808 | +1.00% | |
| 0.805 | 0.837 | 0.781 | 0.80 | -3.03% | |
| 0.80 | 0.83 | 0.80 | 0.825 | +3.38% | |
| 0.784 | 0.819 | 0.778 | 0.798 | -0.25% | |
| 0.831 | 0.835 | 0.79 | 0.80 | -5.66% | |
| 0.81 | 0.86 | 0.81 | 0.848 | +3.41% | |
| 0.894 | 0.894 | 0.77 | 0.82 | -0.12% | |
| 0.81 | 0.853 | 0.801 | 0.821 | +0.98% | |
| 0.877 | 0.877 | 0.81 | 0.813 | -5.47% | |
| 0.90 | 0.90 | 0.86 | 0.86 | -3.37% | |
| 0.99 | 0.99 | 0.865 | 0.89 | -7.29% | |
| 1.09 | 1.09 | 0.86 | 0.96 | -11.11% | |
| 0.99 | 1.12 | 0.903 | 1.08 | +12.50% | |
| 0.755 | 0.987 | 0.699 | 0.96 | +26.15% | |
| 0.82 | 0.828 | 0.76 | 0.761 | -8.42% | |
| 0.854 | 0.876 | 0.82 | 0.831 | -0.12% | |
| 0.876 | 0.877 | 0.82 | 0.832 | +2.72% | |
| 0.82 | 0.875 | 0.784 | 0.81 | -2.17% | |
| 0.919 | 0.929 | 0.828 | 0.828 | -10.97% | |
| 0.885 | 0.94 | 0.877 | 0.93 | -0.32% | |
| 0.85 | 0.939 | 0.85 | 0.933 | +5.30% | |
| 0.89 | 0.89 | 0.842 | 0.886 | -1.34% | |
| 0.858 | 0.90 | 0.849 | 0.898 | +6.27% | |
| 0.891 | 0.923 | 0.83 | 0.845 | -7.14% | |
| 0.914 | 0.935 | 0.89 | 0.91 | -2.47% | |
| 0.867 | 0.935 | 0.852 | 0.933 | +8.24% | |
| 0.917 | 0.937 | 0.861 | 0.862 | -4.96% | |
| 0.929 | 0.983 | 0.895 | 0.907 | +3.07% | |
| 0.856 | 0.914 | 0.856 | 0.88 | +2.09% | |
| 1.02 | 1.03 | 0.862 | 0.862 | -12.93% | |
| 0.856 | 1.01 | 0.821 | 0.99 | +15.65% | |
| 0.783 | 0.888 | 0.783 | 0.856 | -0.47% | |
| 0.779 | 0.862 | 0.766 | 0.86 | +6.57% | |
| 0.85 | 0.85 | 0.791 | 0.807 | -3.35% | |
| 0.87 | 0.88 | 0.781 | 0.835 | -5.11% | |
| 0.87 | 0.89 | 0.81 | 0.88 | +1.38% | |
| 1.00 | 1.07 | 0.80 | 0.868 | -18.11% | |
| 0.729 | 1.06 | 0.724 | 1.06 | +37.31% | |
| 0.563 | 0.847 | 0.561 | 0.772 | +37.86% | |
| 0.592 | 0.658 | 0.55 | 0.56 | -6.20% | |
| 0.557 | 0.632 | 0.557 | 0.597 | +4.74% | |
| 0.58 | 0.62 | 0.553 | 0.57 | -2.40% | |
| 0.594 | 0.596 | 0.561 | 0.584 | -2.18% | |
| 0.67 | 0.67 | 0.591 | 0.597 | -11.16% | |
| 0.603 | 0.672 | 0.561 | 0.672 | +10.53% | |
| 0.52 | 0.61 | 0.52 | 0.608 | +0.50% | |
| 0.60 | 0.85 | 0.55 | 0.605 | +9.80% | |
| 0.464 | 0.608 | 0.464 | 0.551 | +18.75% | |
| 0.549 | 0.549 | 0.463 | 0.464 | -14.23% | |
| 0.595 | 0.61 | 0.528 | 0.541 | -6.08% | |
| 0.70 | 0.725 | 0.56 | 0.576 | -17.71% | |
| 0.777 | 0.777 | 0.70 | 0.70 | -8.62% | |
| 0.714 | 0.844 | 0.714 | 0.766 | +7.28% | |
| 0.724 | 0.77 | 0.712 | 0.714 | -3.25% | |
| 0.765 | 0.767 | 0.70 | 0.738 | -5.87% | |
| 0.785 | 0.785 | 0.76 | 0.784 | -1.38% | |
| 0.79 | 0.82 | 0.75 | 0.795 | +0.63% | |
| 0.78 | 0.825 | 0.77 | 0.79 | -1.13% | |
| 0.881 | 0.893 | 0.736 | 0.799 | -8.48% | |
| 0.885 | 0.906 | 0.852 | 0.873 | -3.11% | |
| 0.878 | 0.95 | 0.85 | 0.901 | -0.44% | |
| 0.996 | 0.996 | 0.875 | 0.905 | -10.40% | |
| 0.91 | 1.02 | 0.88 | 1.01 | +10.14% | |
| 0.82 | 0.94 | 0.809 | 0.917 | +18.94% | |
| 0.725 | 0.79 | 0.713 | 0.771 | +7.23% | |
| 0.715 | 0.73 | 0.713 | 0.719 | -1.91% | |
| 0.726 | 0.746 | 0.72 | 0.733 | +0.96% | |
| 0.753 | 0.753 | 0.715 | 0.726 | -1.63% | |
| 0.75 | 0.753 | 0.721 | 0.738 | -2.51% | |
| 0.765 | 0.77 | 0.741 | 0.757 | -1.05% | |
| 0.73 | 0.765 | 0.702 | 0.765 | +3.66% | |
| 0.72 | 0.77 | 0.72 | 0.738 | +1.79% | |
| 0.771 | 0.789 | 0.714 | 0.725 | -8.11% | |
| 0.77 | 0.803 | 0.764 | 0.789 | +3.41% | |
| 0.84 | 0.845 | 0.751 | 0.763 | -11.28% | |
| 0.876 | 0.876 | 0.831 | 0.86 | -2.16% | |
| 0.87 | 0.886 | 0.851 | 0.879 | +1.03% | |
| 0.875 | 0.889 | 0.851 | 0.87 | -2.14% | |
| 0.845 | 0.89 | 0.844 | 0.889 | +1.95% | |
| 0.86 | 0.889 | 0.84 | 0.872 | +0.81% | |
| 0.922 | 0.93 | 0.821 | 0.865 | -3.57% | |
| 0.958 | 0.959 | 0.882 | 0.897 | -8.28% | |
| 0.95 | 0.99 | 0.932 | 0.978 | +2.95% | |
| 0.963 | 0.97 | 0.814 | 0.95 | -0.63% | |
| 1.01 | 1.01 | 0.90 | 0.956 | -5.35% | |
| 1.01 | 1.01 | 0.952 | 1.01 | 0.00% | |
| 0.965 | 1.05 | 0.951 | 1.01 | +5.21% | |
| 1.03 | 1.05 | 0.93 | 0.96 | -10.28% | |
| 1.10 | 1.12 | 1.03 | 1.07 | -2.73% | |
| 1.21 | 1.22 | 1.10 | 1.10 | -9.84% | |
| 1.10 | 1.25 | 1.10 | 1.22 | +8.93% | |
| 1.20 | 1.21 | 1.09 | 1.12 | -6.67% | |
| 1.33 | 1.55 | 1.20 | 1.20 | -13.04% | |
| 1.71 | 1.72 | 1.31 | 1.38 | -23.76% | |
| 1.86 | 1.94 | 1.72 | 1.81 | -12.14% | |
| 2.31 | 2.68 | 2.01 | 2.06 | -11.21% | |
| 1.72 | 2.98 | 1.55 | 2.32 | +116.82% | |
| 1.12 | 1.12 | 1.05 | 1.07 | -2.73% | |
| 1.15 | 1.15 | 1.10 | 1.10 | -6.78% | |
| 1.18 | 1.21 | 1.15 | 1.18 | +2.61% | |
| 1.21 | 1.21 | 1.12 | 1.15 | -3.36% | |
| 1.15 | 1.21 | 1.13 | 1.19 | +5.31% | |
| 1.12 | 1.15 | 1.08 | 1.13 | +2.73% | |
| 1.12 | 1.12 | 1.08 | 1.10 | -0.90% | |
| 1.11 | 1.21 | 1.09 | 1.11 | -1.77% | |
| 1.40 | 1.55 | 1.05 | 1.13 | -19.86% | |
| 1.43 | 1.45 | 1.40 | 1.41 | -1.40% | |
| 1.41 | 1.71 | 1.35 | 1.43 | +4.00% | |
| 1.45 | 1.48 | 1.34 | 1.38 | -5.17% | |
| 1.45 | 1.49 | 1.41 | 1.45 | -2.36% | |
| 1.53 | 1.56 | 1.38 | 1.49 | -2.94% | |
| 1.80 | 1.85 | 1.50 | 1.53 | -27.83% | |
| 2.24 | 2.30 | 1.97 | 2.12 | -6.19% | |
| 2.40 | 2.45 | 2.25 | 2.26 | -4.64% | |
| 2.45 | 2.49 | 2.34 | 2.37 | -5.95% | |
| 2.54 | 2.67 | 2.44 | 2.52 | +1.98% | |
| 2.47 | 2.52 | 2.43 | 2.47 | +0.45% | |
| 2.45 | 2.55 | 2.40 | 2.46 | +0.20% | |
| 2.47 | 2.50 | 2.35 | 2.46 | -0.61% | |
| 2.40 | 2.47 | 2.27 | 2.47 | +6.47% | |
| 2.34 | 2.44 | 2.30 | 2.32 | -4.53% | |
| 2.43 | 2.45 | 2.33 | 2.43 | -1.42% | |
| 2.47 | 2.52 | 2.42 | 2.47 | +0.20% | |
| 2.74 | 2.74 | 2.43 | 2.46 | -8.89% | |
| 2.73 | 3.05 | 2.60 | 2.70 | +3.85% | |
| 2.75 | 2.75 | 2.56 | 2.60 | -4.41% | |
| 2.74 | 2.89 | 2.61 | 2.72 | -1.09% | |
| 2.40 | 2.93 | 2.40 | 2.75 | +15.55% | |
| 2.56 | 2.68 | 2.38 | 2.38 | -9.85% | |
| 2.60 | 2.69 | 2.60 | 2.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CETY chart for longer ranges.