Clean Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.90	3.07	2.89	3.06	3.06	6.99%	2,131,230
Oct 23, 2025	2.78	2.90	2.78	2.86	2.86	3.62%	815,784
Oct 22, 2025	2.79	2.83	2.68	2.76	2.76	-1.08%	1,250,510
Oct 21, 2025	2.86	2.86	2.73	2.79	2.79	-3.12%	984,805
Oct 20, 2025	2.77	2.88	2.71	2.88	2.88	5.88%	1,394,553
Oct 17, 2025	2.79	2.82	2.69	2.72	2.72	-4.23%	1,482,050
Oct 16, 2025	2.95	3.00	2.83	2.84	2.84	-2.74%	1,592,962
Oct 15, 2025	2.94	3.00	2.89	2.92	2.92	1.74%	1,942,902
Oct 14, 2025	2.72	2.88	2.69	2.87	2.87	3.61%	1,633,621
Oct 13, 2025	2.60	2.77	2.59	2.77	2.77	9.06%	1,954,950
Oct 10, 2025	2.60	2.65	2.52	2.54	2.54	-3.42%	1,273,942
Oct 9, 2025	2.62	2.71	2.58	2.63	2.63	0.38%	871,533
Oct 8, 2025	2.65	2.69	2.61	2.62	2.62	-1.13%	1,242,059
Oct 7, 2025	2.69	2.75	2.59	2.65	2.65	-1.49%	1,072,318
Oct 6, 2025	2.78	2.80	2.67	2.69	2.69	-1.47%	1,248,391
Oct 3, 2025	2.60	2.79	2.60	2.73	2.73	5.00%	2,300,219
Oct 2, 2025	2.65	2.67	2.55	2.60	2.60	-1.14%	1,042,398
Oct 1, 2025	2.55	2.67	2.55	2.63	2.63	1.94%	879,752
Sep 30, 2025	2.69	2.69	2.54	2.58	2.58	-4.44%	1,593,920
Sep 29, 2025	2.85	2.88	2.67	2.70	2.70	-4.59%	1,194,821
Sep 26, 2025	2.65	2.85	2.65	2.83	2.83	6.79%	1,695,559
Sep 25, 2025	2.69	2.72	2.60	2.65	2.65	-1.49%	2,007,609
Sep 24, 2025	2.66	2.76	2.65	2.69	2.69	1.13%	918,085
Sep 23, 2025	2.66	2.75	2.64	2.66	2.66	0.38%	1,118,087
Sep 22, 2025	2.65	2.66	2.58	2.65	2.65	-	895,026
Sep 19, 2025	2.75	2.83	2.64	2.65	2.65	-1.49%	3,007,621
Sep 18, 2025	2.65	2.72	2.60	2.69	2.69	2.28%	1,904,796
Sep 17, 2025	2.59	2.72	2.58	2.63	2.63	1.15%	1,819,505
Sep 16, 2025	2.44	2.62	2.44	2.60	2.60	7.44%	1,635,531
Sep 15, 2025	2.41	2.45	2.36	2.42	2.42	0.83%	1,325,219
Sep 12, 2025	2.52	2.52	2.39	2.40	2.40	-5.14%	1,705,368
Sep 11, 2025	2.55	2.56	2.49	2.53	2.53	-1.17%	1,084,505
Sep 10, 2025	2.47	2.61	2.47	2.56	2.56	3.23%	1,299,763
Sep 9, 2025	2.46	2.53	2.45	2.48	2.48	0.81%	848,617
Sep 8, 2025	2.51	2.54	2.41	2.46	2.46	-1.20%	1,130,486
Sep 5, 2025	2.54	2.59	2.46	2.49	2.49	-2.35%	812,122
Sep 4, 2025	2.48	2.56	2.46	2.55	2.55	2.00%	569,915
Sep 3, 2025	2.58	2.62	2.47	2.50	2.50	-3.85%	1,492,161
Sep 2, 2025	2.57	2.66	2.56	2.60	2.60	-1.14%	998,759
Aug 29, 2025	2.64	2.67	2.60	2.63	2.63	-0.38%	1,337,149
Aug 28, 2025	2.65	2.70	2.60	2.64	2.64	-	1,120,160
Aug 27, 2025	2.59	2.65	2.58	2.64	2.64	1.93%	1,005,894
Aug 26, 2025	2.57	2.63	2.56	2.59	2.59	1.17%	854,209
Aug 25, 2025	2.51	2.64	2.50	2.56	2.56	1.19%	1,530,812
Aug 22, 2025	2.41	2.56	2.40	2.53	2.53	5.42%	1,863,902
Aug 21, 2025	2.42	2.45	2.35	2.40	2.40	-1.23%	1,066,413
Aug 20, 2025	2.40	2.49	2.39	2.43	2.43	1.25%	1,892,295
Aug 19, 2025	2.43	2.47	2.32	2.40	2.40	-1.23%	3,386,728
Aug 18, 2025	2.40	2.46	2.32	2.43	2.43	1.25%	2,002,465
Aug 15, 2025	2.30	2.44	2.25	2.40	2.40	5.26%	2,740,024