Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.780
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
1.770
-0.010 (-0.56%)
After-hours: Jun 5, 2025, 4:52 PM EDT
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.77 | 1.82 | 1.73 | 1.78 | - | - | 1,938,706 |
| Jun 4, 2025 | 1.88 | 1.92 | 1.76 | 1.78 | 1.78 | -4.81% | 2,982,303 |
| Jun 3, 2025 | 1.72 | 1.89 | 1.69 | 1.87 | 1.87 | 9.36% | 3,406,373 |
| Jun 2, 2025 | 1.81 | 1.85 | 1.71 | 1.71 | 1.71 | -4.47% | 3,278,599 |
| May 30, 2025 | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -2.72% | 7,132,770 |
| May 29, 2025 | 1.90 | 1.93 | 1.82 | 1.84 | 1.84 | -1.08% | 1,550,982 |
| May 28, 2025 | 1.84 | 1.88 | 1.79 | 1.86 | 1.86 | 1.64% | 2,584,080 |
| May 27, 2025 | 1.92 | 1.93 | 1.82 | 1.83 | 1.83 | -2.14% | 2,139,421 |
| May 23, 2025 | 1.80 | 1.92 | 1.78 | 1.87 | 1.87 | 0.54% | 3,140,790 |
| May 22, 2025 | 1.81 | 1.89 | 1.77 | 1.86 | 1.86 | 1.09% | 2,351,453 |
| May 21, 2025 | 1.93 | 1.94 | 1.79 | 1.84 | 1.84 | -6.12% | 2,946,613 |
| May 20, 2025 | 2.03 | 2.03 | 1.90 | 1.96 | 1.96 | -2.49% | 2,738,766 |
| May 19, 2025 | 1.98 | 2.02 | 1.93 | 2.01 | 2.01 | -0.50% | 2,604,538 |
| May 16, 2025 | 1.96 | 2.05 | 1.94 | 2.02 | 2.02 | 3.06% | 2,555,921 |
| May 15, 2025 | 1.92 | 1.96 | 1.84 | 1.96 | 1.96 | 1.03% | 3,206,469 |
| May 14, 2025 | 2.05 | 2.07 | 1.93 | 1.94 | 1.94 | -6.73% | 5,277,660 |
| May 13, 2025 | 1.92 | 2.13 | 1.92 | 2.08 | 2.08 | 8.33% | 6,534,563 |
| May 12, 2025 | 1.70 | 1.97 | 1.69 | 1.92 | 1.92 | 20.00% | 7,528,342 |
| May 9, 2025 | 1.76 | 1.80 | 1.60 | 1.60 | 1.60 | -6.43% | 2,730,886 |
| May 8, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 6.87% | 3,089,095 |
| May 7, 2025 | 1.56 | 1.67 | 1.56 | 1.60 | 1.60 | 2.56% | 2,532,774 |
| May 6, 2025 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 2,906,723 |
| May 5, 2025 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 1,505,986 |
| May 2, 2025 | 1.49 | 1.60 | 1.47 | 1.54 | 1.54 | 4.05% | 2,556,940 |
| May 1, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 1,839,234 |
| Apr 30, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 1,607,972 |
| Apr 29, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 995,169 |
| Apr 28, 2025 | 1.47 | 1.53 | 1.44 | 1.48 | 1.48 | - | 1,757,457 |
| Apr 25, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 2.78% | 1,248,147 |
| Apr 24, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 1,596,844 |
| Apr 23, 2025 | 1.46 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 1,556,805 |
| Apr 22, 2025 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 5.97% | 1,640,379 |
| Apr 21, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -4.29% | 2,306,575 |
| Apr 17, 2025 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 2.94% | 1,720,700 |
| Apr 16, 2025 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | 3.03% | 2,585,697 |
| Apr 15, 2025 | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 2,782,181 |
| Apr 14, 2025 | 1.52 | 1.54 | 1.37 | 1.40 | 1.40 | -6.04% | 2,604,972 |
| Apr 11, 2025 | 1.43 | 1.51 | 1.41 | 1.49 | 1.49 | 1.36% | 2,190,093 |
| Apr 10, 2025 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -4.55% | 2,743,017 |
| Apr 9, 2025 | 1.33 | 1.60 | 1.33 | 1.54 | 1.54 | 16.67% | 4,145,560 |
| Apr 8, 2025 | 1.49 | 1.50 | 1.30 | 1.32 | 1.32 | -7.69% | 3,403,760 |
| Apr 7, 2025 | 1.42 | 1.57 | 1.35 | 1.43 | 1.43 | -2.05% | 3,915,469 |
| Apr 4, 2025 | 1.43 | 1.46 | 1.37 | 1.46 | 1.46 | -2.01% | 2,532,517 |
| Apr 3, 2025 | 1.49 | 1.54 | 1.41 | 1.49 | 1.49 | -5.10% | 3,966,253 |
| Apr 2, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 1.95% | 2,310,405 |
| Apr 1, 2025 | 1.56 | 1.60 | 1.50 | 1.54 | 1.54 | -0.65% | 2,536,442 |
| Mar 31, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -4.32% | 2,365,612 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.61 | 1.62 | 1.62 | -6.90% | 2,503,266 |
| Mar 27, 2025 | 1.67 | 1.78 | 1.62 | 1.74 | 1.74 | 10.83% | 3,736,668 |
| Mar 26, 2025 | 1.65 | 1.68 | 1.55 | 1.57 | 1.57 | -5.42% | 2,612,272 |