Clean Energy Technologies Inc (CETY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -17.2413793103 | 0.58 | 0.58 | 0.47 | 96798 | 0.50250581 | CS |
| 4 | -0.059 | -10.9461966605 | 0.539 | 0.65 | 0.4505 | 141381 | 0.51667383 | CS |
| 12 | -0.55 | -53.3980582524 | 1.03 | 1.27 | 0.4505 | 128985 | 0.67619872 | CS |
| 26 | -0.67 | -58.2608695652 | 1.15 | 1.27 | 0.4505 | 68144 | 0.72321636 | CS |
| 52 | -0.39 | -44.8275862069 | 0.87 | 2.39 | 0.45 | 245077 | 1.01685883 | CS |
| 156 | -3.01 | -86.2464183381 | 3.49 | 4.3 | 0.45 | 157981 | 1.25294654 | CS |
| 260 | -3.01 | -86.2464183381 | 3.49 | 4.3 | 0.45 | 157981 | 1.25294654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.48 | -0.0148 | -2.99 | 0.4861 | 0.5028 | 0.48 | 66542 |
| 1738280100 | 0.4948 | 0.0098 | 2.02 | 0.49 | 0.5116 | 0.47 | 167505 |
| 1738193700 | 0.485 | 0 | 0.00 | 0.4891 | 0.4979 | 0.475 | 47733 |
| 1738107300 | 0.485 | -0.005 | -1.02 | 0.5 | 0.5 | 0.475 | 24913 |
| 1738020900 | 0.49 | -0.0402 | -7.58 | 0.512 | 0.5145 | 0.4723 | 104239 |
| 1737761700 | 0.5302 | -0.0808 | -13.22 | 0.58 | 0.58 | 0.5255 | 139599 |
| 1737675300 | 0.611 | 0 | 0.00 | 0.611 | 0.611 | 0.611 | 0 |
| 1737588900 | 0.611 | 0.1212 | 24.74 | 0.4751 | 0.65 | 0.4751 | 487051 |
| 1737502500 | 0.4898 | -0.001199 | -0.24 | 0.4771 | 0.52 | 0.47 | 179517 |
| 1737156900 | 0.490999 | 0.028899 | 6.25 | 0.4631 | 0.516301 | 0.4625 | 82993 |
| 1737070500 | 0.4621 | -0.0169 | -3.53 | 0.479 | 0.48 | 0.4521 | 18378 |
| 1736984100 | 0.479 | -0.001 | -0.21 | 0.48 | 0.48 | 0.4605 | 37749 |
| 1736897700 | 0.48 | 0.018301 | 3.96 | 0.47 | 0.6 | 0.46 | 401601 |
| 1736811300 | 0.461699 | -0.0082 | -1.75 | 0.469 | 0.482138 | 0.4505 | 24403 |
| 1736552100 | 0.469899 | -0.021101 | -4.30 | 0.495 | 0.495 | 0.4648 | 64434 |
| 1736379300 | 0.491 | -0.009 | -1.80 | 0.5003 | 0.5009 | 0.4609 | 26918 |
| 1736292900 | 0.5 | -0.0001 | -0.02 | 0.51 | 0.51 | 0.48 | 100785 |
| 1736206500 | 0.5001 | 0.0001 | 0.02 | 0.5 | 0.5155 | 0.5 | 155843 |
| 1735947300 | 0.5 | -0.0635 | -11.27 | 0.539 | 0.539 | 0.4934 | 339818 |
| 1735860900 | 0.5635 | -0.0501 | -8.16 | 0.6 | 0.6 | 0.55 | 146812 |
| 1735688100 | 0.6136 | 0.0216 | 3.65 | 0.62 | 0.64 | 0.59 | 82452 |
| 1735601700 | 0.592 | 0.04 | 7.25 | 0.55 | 0.592 | 0.55 | 32083 |
| 1735342500 | 0.552 | 0.022 | 4.15 | 0.542 | 0.5937 | 0.525 | 66836 |
| 1735256100 | 0.53 | -0.042 | -7.34 | 0.5649999 | 0.5699999 | 0.525 | 66272 |
| 1735077840 | 0.5719999 | -0.008 | -1.38 | 0.5699999 | 0.5989 | 0.562 | 21269 |
| 1734996900 | 0.58 | -0.036 | -5.84 | 0.6 | 0.61 | 0.5699999 | 48053 |
| 1734737700 | 0.616 | -0.014 | -2.22 | 0.6002 | 0.6584 | 0.58 | 39480 |
| 1734651300 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.6089 | 20448 |
| 1734564900 | 0.65 | -0.0226 | -3.36 | 0.66 | 0.6726 | 0.65 | 26443 |
| 1734478500 | 0.6726 | 0.0026 | 0.39 | 0.65 | 0.677 | 0.64 | 29993 |
| 1734392100 | 0.67 | 0.01 | 1.52 | 0.65 | 0.6999 | 0.65 | 16247 |
| 1734132900 | 0.66 | 0.0055 | 0.84 | 0.6545 | 0.6999 | 0.65 | 35038 |
| 1734046500 | 0.6545 | 0.0015 | 0.23 | 0.6538 | 0.6857 | 0.6503 | 10140 |
| 1733960100 | 0.653 | -0.007001 | -1.06 | 0.6871 | 0.7 | 0.6504 | 13722 |
| 1733873700 | 0.6600009 | -0.009999 | -1.49 | 0.67 | 0.6802 | 0.65 | 28043 |
| 1733787300 | 0.67 | 0.001 | 0.15 | 0.6728 | 0.6899999 | 0.66 | 17557 |
| 1733528100 | 0.669 | 0.009 | 1.36 | 0.662 | 0.6805 | 0.66 | 32171 |
| 1733441700 | 0.66 | -0.031 | -4.49 | 0.674 | 0.6909 | 0.66 | 65381 |
| 1733355300 | 0.6909999 | 0.0299999 | 4.54 | 0.6909999 | 0.6909999 | 0.68 | 22010 |
| 1733268900 | 0.661 | -0.0369 | -5.29 | 0.7 | 0.7 | 0.65 | 24522 |
| 1733182500 | 0.6979 | 0.0247 | 3.67 | 0.716 | 0.717999 | 0.6901 | 14220 |
| 1732917840 | 0.6732 | -0.0178 | -2.58 | 0.682 | 0.6909999 | 0.66 | 24116 |
| 1732750500 | 0.6909999 | -0.0475 | -6.43 | 0.7385 | 0.7385 | 0.67 | 24523 |
| 1732664100 | 0.7385 | -0.0105 | -1.40 | 0.75 | 0.75 | 0.6899999 | 10146 |
| 1732577700 | 0.749 | 0.0471 | 6.71 | 0.738 | 0.7599 | 0.71 | 57483 |
| 1732318500 | 0.7019 | 0.0297991 | 4.43 | 0.65 | 0.7299 | 0.65 | 51221 |
| 1732232100 | 0.6721009 | -0.013399 | -1.95 | 0.6899999 | 0.7299 | 0.544 | 1143965 |
| 1732145700 | 0.6855 | -0.0045 | -0.65 | 0.675 | 0.73 | 0.675 | 36258 |
| 1732059300 | 0.6899999 | -0.035 | -4.83 | 0.71 | 0.75 | 0.6899999 | 32419 |
| 1731972900 | 0.725 | 0.015 | 2.11 | 0.7196 | 0.757 | 0.68 | 33103 |
| 1731713700 | 0.71 | -0.013 | -1.80 | 0.6949999 | 0.71 | 0.6801 | 43000 |
| 1731627300 | 0.723 | -0.007 | -0.96 | 0.71 | 0.75 | 0.684 | 106941 |
| 1731540900 | 0.73 | -0.14 | -16.09 | 0.7 | 0.7937 | 0.7 | 441290 |
| 1731454500 | 0.87 | -0.18 | -17.14 | 0.83 | 0.9209 | 0.7168 | 1428403 |
| 1731368100 | 1.05 | 0.05 | 5.47 | 1 | 1.27 | 0.98 | 296433 |
| 1731108900 | 0.9955 | -0.0145 | -1.44 | 1.03 | 1.04 | 0.99 | 51004 |
| 1731022500 | 1.01 | 0.09 | 10.21 | 0.88 | 1.05 | 0.88 | 66217 |
| 1730936100 | 0.9164 | 0.1114 | 13.84 | 0.84 | 0.94 | 0.83 | 33563 |
| 1730849700 | 0.805 | 0.045 | 5.92 | 0.7719 | 0.8199999 | 0.76 | 8712 |
| 1730763300 | 0.76 | -0.01 | -1.30 | 0.75 | 0.77 | 0.75 | 6399 |
| 1730500500 | 0.77 | 0.01 | 1.32 | 0.738 | 0.77 | 0.7302 | 5407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
