Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.715
-0.055 (-1.96%)
Feb 24, 2025, 2:13 PM EST - Market open
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.96 | 2.96 | 2.79 | 2.80 | 2.80 | -4.11% | 2,022,980 |
| Feb 20, 2025 | 3.01 | 3.01 | 2.90 | 2.92 | 2.92 | -2.01% | 1,750,369 |
| Feb 19, 2025 | 3.03 | 3.05 | 2.93 | 2.98 | 2.98 | -2.30% | 2,615,026 |
| Feb 18, 2025 | 3.11 | 3.15 | 3.01 | 3.05 | 3.05 | -2.56% | 3,899,893 |
| Feb 14, 2025 | 3.19 | 3.22 | 3.12 | 3.13 | 3.13 | -1.26% | 1,770,316 |
| Feb 13, 2025 | 3.18 | 3.22 | 3.15 | 3.17 | 3.17 | -0.47% | 1,991,470 |
| Feb 12, 2025 | 3.22 | 3.27 | 3.18 | 3.19 | 3.19 | -2.90% | 2,042,743 |
| Feb 11, 2025 | 3.38 | 3.46 | 3.28 | 3.28 | 3.28 | -3.53% | 2,030,654 |
| Feb 10, 2025 | 3.46 | 3.50 | 3.38 | 3.40 | 3.40 | -0.29% | 2,426,784 |
| Feb 7, 2025 | 3.45 | 3.48 | 3.38 | 3.41 | 3.41 | -0.87% | 2,098,011 |
| Feb 6, 2025 | 3.56 | 3.62 | 3.36 | 3.44 | 3.44 | -3.64% | 2,608,932 |
| Feb 5, 2025 | 3.47 | 3.67 | 3.47 | 3.57 | 3.57 | 3.48% | 2,956,845 |
| Feb 4, 2025 | 3.05 | 3.49 | 3.05 | 3.45 | 3.45 | 11.29% | 3,887,972 |
| Feb 3, 2025 | 3.17 | 3.30 | 3.09 | 3.10 | 3.10 | -6.34% | 2,860,572 |
| Jan 31, 2025 | 3.35 | 3.47 | 3.22 | 3.31 | 3.31 | -0.30% | 2,715,456 |
| Jan 30, 2025 | 3.30 | 3.41 | 3.27 | 3.32 | 3.32 | 1.84% | 3,889,302 |
| Jan 29, 2025 | 3.14 | 3.30 | 3.14 | 3.26 | 3.26 | 3.16% | 3,370,074 |
| Jan 28, 2025 | 3.15 | 3.20 | 3.03 | 3.16 | 3.16 | -0.32% | 2,895,973 |
| Jan 27, 2025 | 3.09 | 3.21 | 3.05 | 3.17 | 3.17 | 0.63% | 2,232,059 |
| Jan 24, 2025 | 2.96 | 3.21 | 2.96 | 3.15 | 3.15 | 5.70% | 3,798,869 |
| Jan 23, 2025 | 2.90 | 3.01 | 2.89 | 2.98 | 2.98 | 2.05% | 1,847,849 |
| Jan 22, 2025 | 2.94 | 2.97 | 2.87 | 2.92 | 2.92 | -0.68% | 2,223,083 |
| Jan 21, 2025 | 2.88 | 3.03 | 2.82 | 2.94 | 2.94 | 2.08% | 2,936,621 |
| Jan 17, 2025 | 2.88 | 2.89 | 2.81 | 2.88 | 2.88 | 1.41% | 1,767,408 |
| Jan 16, 2025 | 2.85 | 2.88 | 2.79 | 2.84 | 2.84 | -0.35% | 1,407,412 |
| Jan 15, 2025 | 2.80 | 2.87 | 2.76 | 2.85 | 2.85 | 5.56% | 1,592,076 |
| Jan 14, 2025 | 2.76 | 2.80 | 2.69 | 2.70 | 2.70 | -1.10% | 1,755,504 |
| Jan 13, 2025 | 3.00 | 3.04 | 2.69 | 2.73 | 2.73 | -10.20% | 4,256,065 |
| Jan 10, 2025 | 3.01 | 3.17 | 2.98 | 3.04 | 3.04 | 1.00% | 3,281,828 |
| Jan 8, 2025 | 2.96 | 3.01 | 2.88 | 3.01 | 3.01 | -0.33% | 2,390,532 |
| Jan 7, 2025 | 3.04 | 3.10 | 2.97 | 3.02 | 3.02 | 0.33% | 2,830,784 |
| Jan 6, 2025 | 2.89 | 3.06 | 2.88 | 3.01 | 3.01 | 4.88% | 3,601,012 |
| Jan 3, 2025 | 2.65 | 2.93 | 2.64 | 2.87 | 2.87 | 9.13% | 4,426,177 |
| Jan 2, 2025 | 2.55 | 2.69 | 2.55 | 2.63 | 2.63 | 4.78% | 3,489,354 |
| Dec 31, 2024 | 2.50 | 2.59 | 2.50 | 2.51 | 2.51 | 0.80% | 2,640,704 |
| Dec 30, 2024 | 2.58 | 2.60 | 2.47 | 2.49 | 2.49 | -4.96% | 1,989,533 |
| Dec 27, 2024 | 2.64 | 2.69 | 2.58 | 2.62 | 2.62 | -0.76% | 1,820,642 |
| Dec 26, 2024 | 2.59 | 2.65 | 2.51 | 2.64 | 2.64 | 3.53% | 1,440,975 |
| Dec 24, 2024 | 2.51 | 2.58 | 2.48 | 2.55 | 2.55 | 0.79% | 1,268,749 |
| Dec 23, 2024 | 2.55 | 2.59 | 2.51 | 2.53 | 2.53 | -1.17% | 1,848,325 |
| Dec 20, 2024 | 2.51 | 2.63 | 2.47 | 2.56 | 2.56 | 1.19% | 2,139,293 |
| Dec 19, 2024 | 2.62 | 2.62 | 2.50 | 2.53 | 2.53 | -1.94% | 2,777,164 |
| Dec 18, 2024 | 2.73 | 2.77 | 2.54 | 2.58 | 2.58 | -4.80% | 2,698,650 |
| Dec 17, 2024 | 2.75 | 2.76 | 2.65 | 2.71 | 2.71 | -1.45% | 1,271,455 |
| Dec 16, 2024 | 2.74 | 2.80 | 2.69 | 2.75 | 2.75 | -0.72% | 1,403,701 |
| Dec 13, 2024 | 2.76 | 2.78 | 2.65 | 2.77 | 2.77 | - | 2,008,333 |
| Dec 12, 2024 | 2.80 | 2.84 | 2.75 | 2.77 | 2.77 | -1.07% | 1,457,431 |
| Dec 11, 2024 | 2.85 | 2.89 | 2.79 | 2.80 | 2.80 | 0.36% | 2,122,608 |
| Dec 10, 2024 | 2.77 | 2.88 | 2.74 | 2.79 | 2.79 | 1.09% | 2,196,367 |
| Dec 9, 2024 | 2.77 | 2.93 | 2.74 | 2.76 | 2.76 | -0.36% | 2,376,848 |
| Dec 6, 2024 | 2.76 | 2.79 | 2.70 | 2.77 | 2.77 | 1.47% | 1,327,647 |
| Dec 5, 2024 | 2.82 | 2.86 | 2.71 | 2.73 | 2.73 | -2.85% | 2,118,040 |
| Dec 4, 2024 | 2.85 | 2.90 | 2.78 | 2.81 | 2.81 | -2.43% | 1,461,467 |
| Dec 3, 2024 | 3.01 | 3.08 | 2.86 | 2.88 | 2.88 | -4.64% | 2,471,087 |
| Dec 2, 2024 | 3.03 | 3.11 | 2.95 | 3.02 | 3.02 | -1.95% | 2,868,035 |
| Nov 29, 2024 | 3.16 | 3.18 | 3.05 | 3.08 | 3.08 | -2.53% | 2,074,227 |
| Nov 27, 2024 | 2.87 | 3.21 | 2.85 | 3.16 | 3.16 | 11.27% | 2,445,317 |
| Nov 26, 2024 | 2.92 | 2.94 | 2.81 | 2.84 | 2.84 | -2.07% | 1,266,181 |
| Nov 25, 2024 | 2.80 | 2.98 | 2.75 | 2.90 | 2.90 | 4.32% | 2,260,819 |
| Nov 22, 2024 | 2.74 | 2.80 | 2.70 | 2.78 | 2.78 | 2.58% | 1,371,008 |
| Nov 21, 2024 | 2.66 | 2.73 | 2.63 | 2.71 | 2.71 | 3.44% | 1,711,575 |
| Nov 20, 2024 | 2.64 | 2.65 | 2.55 | 2.62 | 2.62 | -0.76% | 1,567,149 |
| Nov 19, 2024 | 2.67 | 2.70 | 2.59 | 2.64 | 2.64 | -1.86% | 2,178,116 |
| Nov 18, 2024 | 2.62 | 2.70 | 2.61 | 2.69 | 2.69 | 1.51% | 1,568,195 |
| Nov 15, 2024 | 2.79 | 2.88 | 2.64 | 2.65 | 2.65 | -7.34% | 2,365,336 |
| Nov 14, 2024 | 2.81 | 2.87 | 2.66 | 2.86 | 2.86 | 2.14% | 3,000,684 |
| Nov 13, 2024 | 2.97 | 2.97 | 2.76 | 2.80 | 2.80 | -5.08% | 2,547,281 |
| Nov 12, 2024 | 3.07 | 3.16 | 2.93 | 2.95 | 2.95 | -4.84% | 1,929,219 |
| Nov 11, 2024 | 3.16 | 3.17 | 3.00 | 3.10 | 3.10 | -1.59% | 1,692,675 |
| Nov 8, 2024 | 3.16 | 3.28 | 3.09 | 3.15 | 3.15 | -3.37% | 1,783,300 |
| Nov 7, 2024 | 3.12 | 3.27 | 2.82 | 3.26 | 3.26 | 0.31% | 4,887,293 |
| Nov 6, 2024 | 3.12 | 3.25 | 2.90 | 3.25 | 3.25 | 4.84% | 4,099,184 |
| Nov 5, 2024 | 2.93 | 3.11 | 2.88 | 3.10 | 3.10 | 6.16% | 1,939,374 |
| Nov 4, 2024 | 2.83 | 3.03 | 2.82 | 2.92 | 2.92 | 3.18% | 1,685,876 |
| Nov 1, 2024 | 2.85 | 2.92 | 2.80 | 2.83 | 2.83 | - | 982,745 |
| Oct 31, 2024 | 2.83 | 2.88 | 2.79 | 2.83 | 2.83 | - | 920,404 |
| Oct 30, 2024 | 2.89 | 2.92 | 2.81 | 2.83 | 2.83 | -2.75% | 1,543,287 |
| Oct 29, 2024 | 3.00 | 3.00 | 2.86 | 2.91 | 2.91 | -3.00% | 835,984 |
| Oct 28, 2024 | 2.83 | 3.01 | 2.82 | 3.00 | 3.00 | 4.90% | 1,253,980 |
| Oct 25, 2024 | 2.80 | 2.89 | 2.77 | 2.86 | 2.86 | 2.88% | 1,645,676 |
| Oct 24, 2024 | 2.82 | 2.87 | 2.74 | 2.78 | 2.78 | -0.36% | 814,041 |
| Oct 23, 2024 | 2.83 | 2.84 | 2.75 | 2.79 | 2.79 | -1.76% | 1,004,234 |
| Oct 22, 2024 | 2.81 | 2.88 | 2.79 | 2.84 | 2.84 | 0.35% | 534,872 |
| Oct 21, 2024 | 2.90 | 2.92 | 2.83 | 2.83 | 2.83 | -2.08% | 724,388 |
| Oct 18, 2024 | 2.98 | 3.00 | 2.84 | 2.89 | 2.89 | -3.34% | 1,661,687 |
| Oct 17, 2024 | 3.08 | 3.13 | 2.96 | 2.99 | 2.99 | -2.29% | 995,132 |
| Oct 16, 2024 | 2.94 | 3.07 | 2.89 | 3.06 | 3.06 | 5.15% | 1,077,591 |
| Oct 15, 2024 | 2.86 | 2.94 | 2.84 | 2.91 | 2.91 | - | 994,207 |
| Oct 14, 2024 | 2.94 | 2.94 | 2.83 | 2.91 | 2.91 | - | 709,010 |
| Oct 11, 2024 | 2.77 | 2.98 | 2.74 | 2.91 | 2.91 | 4.30% | 2,154,757 |
| Oct 10, 2024 | 2.83 | 2.86 | 2.75 | 2.79 | 2.79 | -1.41% | 1,002,606 |
| Oct 9, 2024 | 2.84 | 2.89 | 2.81 | 2.83 | 2.83 | -0.70% | 1,231,825 |
| Oct 8, 2024 | 2.92 | 2.94 | 2.82 | 2.85 | 2.85 | -3.06% | 1,232,723 |
| Oct 7, 2024 | 2.98 | 2.99 | 2.91 | 2.94 | 2.94 | -1.67% | 1,077,776 |
| Oct 4, 2024 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.33% | 708,060 |
| Oct 3, 2024 | 2.97 | 3.03 | 2.94 | 3.00 | 3.00 | 0.33% | 863,020 |
| Oct 2, 2024 | 3.01 | 3.09 | 2.96 | 2.99 | 2.99 | -0.66% | 907,632 |
| Oct 1, 2024 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -3.22% | 923,146 |
| Sep 30, 2024 | 3.08 | 3.19 | 3.07 | 3.11 | 3.11 | 0.32% | 1,530,546 |
| Sep 27, 2024 | 3.03 | 3.18 | 3.03 | 3.10 | 3.10 | 3.68% | 805,898 |