Clean Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	2.79	2.79	2.18	2.22	2.22	-20.15%	41,359
Nov 4, 2025	2.81	2.84	2.78	2.78	2.78	-3.77%	6,847
Nov 3, 2025	2.88	2.90	2.84	2.89	2.89	1.87%	31,500
Oct 31, 2025	2.85	2.87	2.82	2.84	2.84	-0.56%	22,461
Oct 30, 2025	2.81	2.89	2.81	2.85	2.85	-1.01%	14,309
Oct 29, 2025	2.90	3.00	2.86	2.88	2.88	-2.34%	9,051
Oct 28, 2025	3.00	3.00	2.94	2.95	2.95	-2.32%	3,253
Oct 27, 2025	3.07	3.19	3.00	3.02	3.02	0.63%	20,343
Oct 24, 2025	2.90	3.03	2.89	3.00	3.00	4.86%	15,329
Oct 23, 2025	2.78	2.89	2.78	2.86	2.86	5.61%	2,392
Oct 22, 2025	2.79	2.83	2.68	2.71	2.71	-2.55%	22,353
Oct 21, 2025	2.86	2.87	2.74	2.78	2.78	-2.15%	22,256
Oct 20, 2025	2.78	2.84	2.72	2.84	2.84	3.31%	24,150
Oct 17, 2025	2.75	2.79	2.70	2.75	2.75	-3.34%	9,382
Oct 16, 2025	2.92	2.99	2.85	2.85	2.85	-2.47%	13,679
Oct 15, 2025	2.98	2.99	2.89	2.92	2.92	3.04%	37,325
Oct 14, 2025	2.72	2.85	2.72	2.83	2.83	3.32%	10,468
Oct 13, 2025	2.60	2.74	2.59	2.74	2.74	7.41%	12,858
Oct 10, 2025	2.61	2.63	2.54	2.55	2.55	-4.13%	22,668
Oct 9, 2025	2.63	2.71	2.58	2.66	2.66	0.42%	10,153
Oct 8, 2025	2.65	2.69	2.64	2.65	2.65	1.57%	18,615
Oct 7, 2025	2.69	2.74	2.61	2.61	2.61	-3.73%	4,591
Oct 6, 2025	2.87	2.90	2.70	2.71	2.71	-0.04%	25,715
Oct 3, 2025	2.60	2.78	2.60	2.71	2.71	4.71%	10,708
Oct 2, 2025	2.63	2.66	2.56	2.59	2.59	-0.46%	6,310
Oct 1, 2025	2.52	2.62	2.52	2.60	2.60	1.64%	4,287
Sep 30, 2025	2.69	2.69	2.55	2.56	2.56	-4.55%	16,873
Sep 29, 2025	2.90	2.90	2.68	2.68	2.68	-3.91%	10,118
Sep 26, 2025	2.65	2.81	2.65	2.79	2.79	6.12%	8,152
Sep 25, 2025	2.69	2.70	2.63	2.63	2.63	-4.43%	7,154
Sep 24, 2025	2.66	2.75	2.65	2.75	2.75	3.07%	13,165
Sep 23, 2025	2.66	2.75	2.65	2.67	2.67	1.91%	14,507
Sep 22, 2025	2.70	2.70	2.58	2.62	2.62	-1.91%	15,285
Sep 19, 2025	2.72	2.81	2.67	2.67	2.67	0.04%	13,061
Sep 18, 2025	2.62	2.69	2.62	2.67	2.67	-0.07%	12,553
Sep 17, 2025	2.60	2.70	2.58	2.67	2.67	3.17%	11,135
Sep 16, 2025	2.45	2.59	2.45	2.59	2.59	6.54%	38,717
Sep 15, 2025	2.42	2.43	2.37	2.43	2.43	-1.98%	19,902
Sep 12, 2025	2.51	2.52	2.43	2.48	2.48	-1.59%	1,083
Sep 11, 2025	2.55	2.55	2.50	2.52	2.52	-2.33%	18,014
Sep 10, 2025	2.47	2.60	2.47	2.58	2.58	3.20%	15,235
Sep 9, 2025	2.46	2.51	2.45	2.50	2.50	1.96%	7,494
Sep 8, 2025	2.52	2.53	2.41	2.45	2.45	-1.17%	3,966
Sep 5, 2025	2.54	2.57	2.48	2.48	2.48	-2.17%	1,243
Sep 4, 2025	2.48	2.54	2.47	2.54	2.54	1.36%	3,783
Sep 3, 2025	2.58	2.61	2.50	2.50	2.50	-3.40%	8,953
Sep 2, 2025	2.58	2.66	2.57	2.59	2.59	-2.34%	4,560
Aug 29, 2025	2.65	2.65	2.61	2.65	2.65	-0.38%	1,824
Aug 28, 2025	2.65	2.69	2.60	2.66	2.66	1.18%	3,317
Aug 27, 2025	2.59	2.64	2.57	2.63	2.63	2.29%	7,445