Clean Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.34	2.34	2.34	2.34	-	-	834
Feb 26, 2026	2.42	2.42	2.31	2.34	2.34	-1.22%	2,578
Feb 25, 2026	2.53	2.54	2.32	2.37	2.37	-8.88%	20,927
Feb 24, 2026	2.55	2.60	2.54	2.60	2.60	1.60%	2,601
Feb 23, 2026	2.68	2.68	2.54	2.56	2.56	-1.58%	1,926
Feb 20, 2026	2.65	2.65	2.59	2.60	2.60	-	3,746
Feb 19, 2026	2.64	2.66	2.60	2.60	2.60	-1.52%	2,981
Feb 18, 2026	2.57	2.66	2.57	2.64	2.64	1.89%	2,916
Feb 17, 2026	2.62	2.65	2.59	2.59	2.59	-3.32%	821
Feb 13, 2026	2.57	2.68	2.55	2.68	2.68	4.24%	1,424
Feb 12, 2026	2.65	2.65	2.55	2.57	2.57	-2.61%	2,495
Feb 11, 2026	2.54	2.67	2.54	2.64	2.64	1.50%	41,611
Feb 10, 2026	2.64	2.73	2.60	2.60	2.60	-5.11%	13,203
Feb 9, 2026	2.69	2.80	2.69	2.74	2.74	-1.23%	6,172
Feb 6, 2026	2.51	2.82	2.51	2.78	2.78	9.73%	24,064
Feb 5, 2026	2.36	2.53	2.31	2.53	2.53	11.41%	34,993
Feb 4, 2026	2.24	2.29	2.21	2.27	2.27	3.18%	3,039
Feb 3, 2026	2.15	2.26	2.15	2.20	2.20	-1.39%	1,803
Feb 2, 2026	2.13	2.24	2.13	2.23	2.23	2.86%	3,887
Jan 30, 2026	2.22	2.26	2.14	2.17	2.17	-2.74%	15,128
Jan 29, 2026	2.24	2.31	2.21	2.23	2.23	-	18,469
Jan 28, 2026	2.35	2.35	2.23	2.23	2.23	-3.42%	2,195
Jan 27, 2026	2.19	2.31	2.19	2.31	2.31	3.59%	2,620
Jan 26, 2026	2.32	2.34	2.23	2.23	2.23	-4.95%	3,037
Jan 23, 2026	2.30	2.37	2.28	2.35	2.35	2.81%	28,425
Jan 22, 2026	2.22	2.29	2.22	2.28	2.28	4.59%	5,207
Jan 21, 2026	2.14	2.24	2.14	2.18	2.18	1.44%	10,523
Jan 20, 2026	2.20	2.22	2.15	2.15	2.15	-3.59%	3,323
Jan 16, 2026	2.20	2.23	2.18	2.23	2.23	-0.04%	1,459
Jan 15, 2026	2.23	2.24	2.21	2.23	2.23	-0.36%	801
Jan 14, 2026	2.23	2.28	2.23	2.24	2.24	1.27%	9,088
Jan 13, 2026	2.15	2.22	2.15	2.21	2.21	3.37%	1,408
Jan 12, 2026	2.12	2.14	2.09	2.14	2.14	-0.47%	523
Jan 9, 2026	2.21	2.22	2.12	2.15	2.15	-1.87%	7,593
Jan 8, 2026	2.35	2.35	2.15	2.19	2.19	3.25%	1,063
Jan 7, 2026	2.17	2.18	2.12	2.12	2.12	-2.03%	2,831
Jan 6, 2026	2.00	2.21	2.00	2.17	2.17	-0.28%	1,070
Jan 5, 2026	2.18	2.21	2.12	2.17	2.17	0.09%	3,641
Jan 2, 2026	2.12	2.17	2.10	2.17	2.17	4.23%	2,855
Dec 31, 2025	2.10	2.10	2.08	2.08	2.08	-1.79%	2,144
Dec 30, 2025	2.14	2.15	2.11	2.12	2.12	-1.85%	5,820
Dec 29, 2025	2.15	2.18	2.14	2.16	2.16	-2.31%	8,064
Dec 24, 2025	2.17	2.21	2.15	2.21	2.21	1.89%	346
Dec 23, 2025	2.23	2.24	2.16	2.17	2.17	-3.98%	4,297
Dec 22, 2025	2.24	2.29	2.24	2.26	2.26	1.26%	9,983
Dec 19, 2025	2.24	2.28	2.23	2.23	2.23	-1.67%	10,422
Dec 18, 2025	2.25	2.28	2.24	2.27	2.27	0.84%	7,084
Dec 17, 2025	2.28	2.32	2.25	2.25	2.25	-0.44%	2,716
Dec 16, 2025	2.24	2.27	2.23	2.26	2.26	0.04%	2,373
Dec 15, 2025	2.27	2.28	2.23	2.26	2.26	-3.83%	17,046