Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.990
-0.060 (-1.97%)
At close: Sep 26, 2024, 4:00 PM
3.000
+0.010 (0.33%)
After-hours: Sep 26, 2024, 5:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20243.133.133.043.053.05-2.24%977,062
Sep 24, 20243.203.233.113.123.12-1.27%803,247
Sep 23, 20243.023.193.013.163.164.29%1,293,404
Sep 20, 20243.053.082.973.033.03-1.30%1,943,488
Sep 19, 20243.183.193.053.073.07-0.32%966,788
Sep 18, 20243.143.293.063.083.08-0.96%1,361,003
Sep 17, 20243.083.253.073.113.111.97%1,212,865
Sep 16, 20243.023.202.973.053.053.04%3,105,473
Sep 13, 20242.973.032.922.962.961.02%1,802,180
Sep 12, 20242.902.992.822.932.932.45%1,022,738
Sep 11, 20242.732.882.712.862.864.76%1,150,662
Sep 10, 20242.602.732.602.732.734.20%1,114,294
Sep 9, 20242.692.712.612.622.62-1.50%1,745,438
Sep 6, 20242.752.772.622.662.66-3.27%884,630
Sep 5, 20242.902.952.742.752.75-4.84%1,259,539
Sep 4, 20242.883.032.872.892.890.70%1,155,902
Sep 3, 20243.083.102.842.872.87-7.12%2,065,116
Aug 30, 20243.143.193.083.093.09-1.28%1,365,784
Aug 29, 20243.143.203.073.133.130.97%799,986
Aug 28, 20243.103.173.053.103.10-1.59%797,859
Aug 27, 20243.213.233.123.153.15-2.48%743,929
Aug 26, 20243.303.353.213.233.23-0.62%1,026,614
Aug 23, 20243.093.283.083.253.255.86%1,243,659
Aug 22, 20243.203.203.063.073.07-3.76%887,941
Aug 21, 20243.213.223.113.193.191.27%834,437
Aug 20, 20243.323.363.153.153.15-5.12%872,438
Aug 19, 20243.283.373.233.323.321.53%2,452,373
Aug 16, 20243.203.343.203.273.271.24%1,235,387
Aug 15, 20243.193.263.173.233.231.57%1,074,044
Aug 14, 20243.273.273.153.183.18-2.15%1,522,767
Aug 13, 20242.893.342.883.253.2515.25%4,682,118
Aug 12, 20242.902.952.812.822.82-2.76%874,572
Aug 9, 20242.983.022.842.902.90-2.36%1,425,604
Aug 8, 20242.572.982.532.972.9722.73%4,642,122
Aug 7, 20242.552.572.412.422.42-2.22%1,756,849
Aug 6, 20242.562.562.462.482.48-2.17%898,581
Aug 5, 20242.332.572.322.532.53-2.69%1,508,316
Aug 2, 20242.622.652.552.602.60-5.80%1,626,880
Aug 1, 20242.852.892.662.762.76-3.16%2,158,472
Jul 31, 20242.702.992.672.852.856.74%2,875,974
Jul 30, 20242.542.672.532.672.675.12%1,139,142
Jul 29, 20242.632.652.502.542.54-2.68%1,279,917
Jul 26, 20242.782.782.602.612.61-3.69%2,786,596
Jul 25, 20242.602.772.592.712.713.44%1,352,535
Jul 24, 20242.682.762.592.622.62-1.87%1,183,988
Jul 23, 20242.672.692.582.672.671.52%942,693
Jul 22, 20242.542.662.532.632.633.14%1,505,893
Jul 19, 20242.682.682.552.552.55-4.49%972,361
Jul 18, 20242.712.812.642.672.67-2.55%1,356,127
Jul 17, 20242.742.772.642.742.74-0.36%1,542,409
Jul 16, 20242.682.802.672.752.753.38%2,061,313
Jul 15, 20242.562.702.532.662.662.70%1,762,094
Jul 12, 20242.502.632.492.592.596.15%1,629,631
Jul 11, 20242.302.452.292.442.448.93%2,055,867
Jul 10, 20242.282.322.212.242.24-0.88%1,671,035
Jul 9, 20242.362.372.262.262.26-4.64%2,402,082
Jul 8, 20242.362.402.322.372.370.42%1,214,427
Jul 5, 20242.372.402.322.362.36-2.88%905,644
Jul 3, 20242.352.452.272.432.434.74%1,413,292
Jul 2, 20242.492.532.322.322.32-7.20%2,861,546
Jul 1, 20242.672.682.502.502.50-6.37%1,680,277
Jun 28, 20242.792.802.622.672.67-3.26%1,923,600
Jun 27, 20242.722.822.722.762.761.85%908,808
Jun 26, 20242.662.762.632.712.711.50%1,296,440
Jun 25, 20242.702.732.572.672.67-2.91%1,886,030
Jun 24, 20242.752.862.702.752.75-1,320,343
Jun 21, 20242.682.752.632.752.753.38%4,185,126
Jun 20, 20242.472.712.442.662.665.98%2,415,921
Jun 18, 20242.552.592.502.512.51-2.33%1,305,983
Jun 17, 20242.712.712.562.572.57-5.17%2,873,478
Jun 14, 20242.802.822.702.712.71-4.58%1,014,692
Jun 13, 20242.932.972.812.842.84-2.74%960,389
Jun 12, 20243.013.102.922.922.92-0.34%1,228,269
Jun 11, 20242.882.932.792.932.931.38%1,299,680
Jun 10, 20242.922.982.882.892.89-1.70%1,482,819
Jun 7, 20243.003.032.852.942.94-4.23%1,654,487
Jun 6, 20242.903.102.893.073.074.07%1,343,892
Jun 5, 20242.892.962.872.952.953.15%1,333,947
Jun 4, 20243.013.072.822.862.86-2.05%1,842,628
Jun 3, 20243.163.192.862.922.92-6.71%1,958,591
May 31, 20243.033.253.033.133.134.33%5,263,628
May 30, 20242.763.012.753.003.0011.11%2,517,548
May 29, 20242.682.802.682.702.70-1.46%1,190,684
May 28, 20242.722.802.702.742.741.86%1,408,666
May 24, 20242.602.692.582.692.694.26%980,164
May 23, 20242.642.682.542.582.58-1.90%1,226,668
May 22, 20242.482.652.462.632.636.05%2,159,582
May 21, 20242.512.532.462.482.48-1.20%1,036,649
May 20, 20242.632.642.502.512.51-3.09%1,634,324
May 17, 20242.622.672.582.592.59-1.15%866,466
May 16, 20242.642.672.592.622.62-1.50%1,272,541
May 15, 20242.802.822.622.662.66-3.62%1,606,148
May 14, 20242.602.792.602.762.7611.29%3,480,047
May 13, 20242.512.622.432.482.48-0.40%1,854,243
May 10, 20242.542.852.492.492.493.32%4,393,304
May 9, 20242.352.422.342.412.411.69%1,788,350
May 8, 20242.332.392.312.372.37-939,138
May 7, 20242.372.412.352.372.37-1,099,487
May 6, 20242.382.452.362.372.37-0.42%1,063,404
May 3, 20242.402.452.342.382.382.15%839,400