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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.771.821.731.78--1,938,706
Jun 4, 20251.881.921.761.781.78-4.81%2,982,303
Jun 3, 20251.721.891.691.871.879.36%3,406,373
Jun 2, 20251.811.851.711.711.71-4.47%3,278,599
May 30, 20251.821.841.751.791.79-2.72%7,132,770
May 29, 20251.901.931.821.841.84-1.08%1,550,982
May 28, 20251.841.881.791.861.861.64%2,584,080
May 27, 20251.921.931.821.831.83-2.14%2,139,421
May 23, 20251.801.921.781.871.870.54%3,140,790
May 22, 20251.811.891.771.861.861.09%2,351,453
May 21, 20251.931.941.791.841.84-6.12%2,946,613
May 20, 20252.032.031.901.961.96-2.49%2,738,766
May 19, 20251.982.021.932.012.01-0.50%2,604,538
May 16, 20251.962.051.942.022.023.06%2,555,921
May 15, 20251.921.961.841.961.961.03%3,206,469
May 14, 20252.052.071.931.941.94-6.73%5,277,660
May 13, 20251.922.131.922.082.088.33%6,534,563
May 12, 20251.701.971.691.921.9220.00%7,528,342
May 9, 20251.761.801.601.601.60-6.43%2,730,886
May 8, 20251.631.721.611.711.716.87%3,089,095
May 7, 20251.561.671.561.601.602.56%2,532,774
May 6, 20251.481.601.481.561.563.31%2,906,723
May 5, 20251.531.541.481.511.51-1.95%1,505,986
May 2, 20251.491.601.471.541.544.05%2,556,940
May 1, 20251.451.511.441.481.482.07%1,839,234
Apr 30, 20251.431.461.401.451.45-1,607,972
Apr 29, 20251.481.481.441.451.45-2.03%995,169
Apr 28, 20251.471.531.441.481.48-1,757,457
Apr 25, 20251.411.491.411.481.482.78%1,248,147
Apr 24, 20251.401.461.401.441.442.13%1,596,844
Apr 23, 20251.461.491.381.411.41-0.70%1,556,805
Apr 22, 20251.351.461.351.421.425.97%1,640,379
Apr 21, 20251.371.381.321.341.34-4.29%2,306,575
Apr 17, 20251.361.431.351.401.402.94%1,720,700
Apr 16, 20251.341.431.341.361.363.03%2,585,697
Apr 15, 20251.391.411.321.321.32-5.71%2,782,181
Apr 14, 20251.521.541.371.401.40-6.04%2,604,972
Apr 11, 20251.431.511.411.491.491.36%2,190,093
Apr 10, 20251.551.561.431.471.47-4.55%2,743,017
Apr 9, 20251.331.601.331.541.5416.67%4,145,560
Apr 8, 20251.491.501.301.321.32-7.69%3,403,760
Apr 7, 20251.421.571.351.431.43-2.05%3,915,469
Apr 4, 20251.431.461.371.461.46-2.01%2,532,517
Apr 3, 20251.491.541.411.491.49-5.10%3,966,253
Apr 2, 20251.511.581.511.571.571.95%2,310,405
Apr 1, 20251.561.601.501.541.54-0.65%2,536,442
Mar 31, 20251.571.601.521.551.55-4.32%2,365,612
Mar 28, 20251.791.791.611.621.62-6.90%2,503,266
Mar 27, 20251.671.781.621.741.7410.83%3,736,668
Mar 26, 20251.651.681.551.571.57-5.42%2,612,272