Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.490
+0.060 (2.47%)
At close: Apr 2, 2026, 4:00 PM EDT
2.510
+0.020 (0.80%)
After-hours: Apr 2, 2026, 7:57 PM EDT
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.47 | 2.51 | 2.43 | 2.49 | 2.49 | 2.47% | 1,077,246 |
| Apr 1, 2026 | 2.43 | 2.47 | 2.30 | 2.43 | 2.43 | -2.02% | 1,607,758 |
| Mar 31, 2026 | 2.59 | 2.66 | 2.48 | 2.48 | 2.48 | -3.88% | 1,475,839 |
| Mar 30, 2026 | 2.61 | 2.71 | 2.56 | 2.58 | 2.58 | -0.39% | 2,453,004 |
| Mar 27, 2026 | 2.34 | 2.60 | 2.34 | 2.59 | 2.59 | 10.21% | 2,226,752 |
| Mar 26, 2026 | 2.28 | 2.39 | 2.28 | 2.35 | 2.35 | 1.73% | 1,765,374 |
| Mar 25, 2026 | 2.35 | 2.38 | 2.27 | 2.31 | 2.31 | -0.43% | 1,090,171 |
| Mar 24, 2026 | 2.19 | 2.35 | 2.19 | 2.32 | 2.32 | 4.98% | 1,774,509 |
| Mar 23, 2026 | 2.13 | 2.26 | 2.11 | 2.21 | 2.21 | 4.25% | 1,691,716 |
| Mar 20, 2026 | 2.12 | 2.16 | 2.09 | 2.12 | 2.12 | - | 2,629,181 |
| Mar 19, 2026 | 2.16 | 2.18 | 2.04 | 2.12 | 2.12 | -1.40% | 2,929,164 |
| Mar 18, 2026 | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 993,517 |
| Mar 17, 2026 | 2.16 | 2.19 | 2.14 | 2.17 | 2.17 | 1.88% | 1,165,624 |
| Mar 16, 2026 | 2.18 | 2.21 | 2.11 | 2.13 | 2.13 | -2.29% | 1,186,855 |
| Mar 13, 2026 | 2.17 | 2.24 | 2.15 | 2.18 | 2.18 | - | 886,701 |
| Mar 12, 2026 | 2.18 | 2.21 | 2.13 | 2.18 | 2.18 | -0.91% | 938,738 |
| Mar 11, 2026 | 2.24 | 2.27 | 2.18 | 2.20 | 2.20 | -1.79% | 1,047,184 |
| Mar 10, 2026 | 2.32 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 933,977 |
| Mar 9, 2026 | 2.38 | 2.43 | 2.32 | 2.34 | 2.34 | -1.68% | 981,789 |
| Mar 6, 2026 | 2.32 | 2.41 | 2.31 | 2.38 | 2.38 | 0.85% | 1,555,205 |
| Mar 5, 2026 | 2.31 | 2.42 | 2.29 | 2.36 | 2.36 | 1.72% | 1,285,863 |
| Mar 4, 2026 | 2.25 | 2.37 | 2.25 | 2.32 | 2.32 | 4.50% | 1,675,584 |
| Mar 3, 2026 | 2.25 | 2.27 | 2.17 | 2.22 | 2.22 | -3.06% | 1,265,310 |
| Mar 2, 2026 | 2.28 | 2.33 | 2.25 | 2.29 | 2.29 | 1.33% | 1,243,773 |
| Feb 27, 2026 | 2.33 | 2.38 | 2.25 | 2.26 | 2.26 | -3.83% | 1,689,713 |
| Feb 26, 2026 | 2.37 | 2.38 | 2.31 | 2.35 | 2.35 | -1.67% | 1,085,163 |
| Feb 25, 2026 | 2.54 | 2.54 | 2.31 | 2.39 | 2.39 | -5.91% | 1,424,462 |
| Feb 24, 2026 | 2.56 | 2.61 | 2.54 | 2.54 | 2.54 | -0.39% | 995,557 |
| Feb 23, 2026 | 2.59 | 2.62 | 2.53 | 2.55 | 2.55 | -2.30% | 987,026 |
| Feb 20, 2026 | 2.62 | 2.66 | 2.59 | 2.61 | 2.61 | -0.76% | 701,221 |
| Feb 19, 2026 | 2.64 | 2.67 | 2.59 | 2.63 | 2.63 | -0.38% | 920,178 |
| Feb 18, 2026 | 2.62 | 2.68 | 2.60 | 2.64 | 2.64 | 1.54% | 1,031,298 |
| Feb 17, 2026 | 2.63 | 2.66 | 2.57 | 2.60 | 2.60 | -1.52% | 1,025,503 |
| Feb 13, 2026 | 2.55 | 2.69 | 2.55 | 2.64 | 2.64 | 3.13% | 842,943 |
| Feb 12, 2026 | 2.62 | 2.66 | 2.55 | 2.56 | 2.56 | -2.66% | 1,034,038 |
| Feb 11, 2026 | 2.61 | 2.69 | 2.60 | 2.63 | 2.63 | 1.94% | 1,104,396 |
| Feb 10, 2026 | 2.71 | 2.72 | 2.58 | 2.58 | 2.58 | -5.15% | 1,178,975 |
| Feb 9, 2026 | 2.75 | 2.76 | 2.69 | 2.72 | 2.72 | -1.09% | 1,035,175 |
| Feb 6, 2026 | 2.54 | 2.84 | 2.54 | 2.75 | 2.75 | 9.13% | 2,833,776 |
| Feb 5, 2026 | 2.33 | 2.56 | 2.31 | 2.52 | 2.52 | 6.33% | 3,578,360 |
| Feb 4, 2026 | 2.25 | 2.38 | 2.21 | 2.37 | 2.37 | 5.33% | 1,839,432 |
| Feb 3, 2026 | 2.21 | 2.27 | 2.19 | 2.25 | 2.25 | 2.27% | 1,109,778 |
| Feb 2, 2026 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | - | 1,341,202 |
| Jan 30, 2026 | 2.22 | 2.26 | 2.14 | 2.20 | 2.20 | -2.22% | 1,303,163 |
| Jan 29, 2026 | 2.25 | 2.33 | 2.20 | 2.25 | 2.25 | 0.90% | 1,420,568 |
| Jan 28, 2026 | 2.30 | 2.32 | 2.22 | 2.23 | 2.23 | -2.62% | 596,498 |
| Jan 27, 2026 | 2.20 | 2.33 | 2.19 | 2.29 | 2.29 | 4.09% | 985,045 |
| Jan 26, 2026 | 2.33 | 2.33 | 2.18 | 2.20 | 2.20 | -5.17% | 759,237 |
| Jan 23, 2026 | 2.28 | 2.37 | 2.26 | 2.32 | 2.32 | 1.75% | 1,369,391 |
| Jan 22, 2026 | 2.22 | 2.29 | 2.21 | 2.28 | 2.28 | 2.70% | 891,580 |