Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.035
-0.005 (-0.25%)
Jul 17, 2025, 12:20 PM - Market open
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 2.03 | 2.10 | 2.03 | 2.05 | - | 0.49% | 425,613 |
| Jul 16, 2025 | 2.13 | 2.15 | 2.02 | 2.04 | 2.04 | -3.32% | 2,022,797 |
| Jul 15, 2025 | 2.24 | 2.27 | 2.11 | 2.11 | 2.11 | -5.38% | 2,328,454 |
| Jul 14, 2025 | 2.23 | 2.25 | 2.16 | 2.23 | 2.23 | 1.83% | 2,417,574 |
| Jul 11, 2025 | 2.19 | 2.24 | 2.17 | 2.19 | 2.19 | -1.35% | 1,689,761 |
| Jul 10, 2025 | 2.21 | 2.26 | 2.14 | 2.22 | 2.22 | 0.45% | 2,102,376 |
| Jul 9, 2025 | 2.14 | 2.25 | 2.14 | 2.21 | 2.21 | 3.76% | 2,152,952 |
| Jul 8, 2025 | 2.02 | 2.17 | 2.02 | 2.13 | 2.13 | 4.93% | 3,022,158 |
| Jul 7, 2025 | 2.12 | 2.14 | 2.00 | 2.03 | 2.03 | -5.58% | 2,715,365 |
| Jul 3, 2025 | 2.10 | 2.20 | 2.10 | 2.15 | 2.15 | 2.87% | 2,172,101 |
| Jul 2, 2025 | 1.99 | 2.13 | 1.99 | 2.09 | 2.09 | 5.56% | 3,523,621 |
| Jul 1, 2025 | 1.94 | 2.01 | 1.91 | 1.98 | 1.98 | 1.54% | 2,642,623 |
| Jun 30, 2025 | 1.91 | 2.00 | 1.86 | 1.95 | 1.95 | 3.17% | 2,733,385 |
| Jun 27, 2025 | 1.89 | 1.91 | 1.83 | 1.89 | 1.89 | - | 3,751,787 |
| Jun 26, 2025 | 1.84 | 1.91 | 1.82 | 1.89 | 1.89 | 3.28% | 1,323,710 |
| Jun 25, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 1,515,876 |
| Jun 24, 2025 | 1.78 | 1.87 | 1.75 | 1.84 | 1.84 | 4.55% | 2,551,816 |
| Jun 23, 2025 | 1.88 | 1.90 | 1.75 | 1.76 | 1.76 | -7.37% | 4,351,296 |
| Jun 20, 2025 | 1.98 | 1.99 | 1.89 | 1.90 | 1.90 | -3.55% | 3,212,203 |
| Jun 18, 2025 | 1.95 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 2,464,370 |
| Jun 17, 2025 | 2.01 | 2.04 | 1.95 | 1.96 | 1.96 | -3.45% | 2,746,015 |
| Jun 16, 2025 | 1.92 | 2.05 | 1.91 | 2.03 | 2.03 | 7.41% | 5,934,723 |
| Jun 13, 2025 | 1.83 | 1.92 | 1.76 | 1.89 | 1.89 | 2.72% | 3,033,088 |
| Jun 12, 2025 | 1.86 | 1.91 | 1.82 | 1.84 | 1.84 | -1.60% | 1,393,709 |
| Jun 11, 2025 | 1.94 | 1.97 | 1.86 | 1.87 | 1.87 | -3.11% | 2,608,174 |
| Jun 10, 2025 | 1.92 | 1.99 | 1.87 | 1.93 | 1.93 | 1.05% | 2,381,581 |
| Jun 9, 2025 | 1.84 | 1.92 | 1.82 | 1.91 | 1.91 | 4.95% | 2,037,717 |
| Jun 6, 2025 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | 2.25% | 1,678,190 |
| Jun 5, 2025 | 1.77 | 1.82 | 1.73 | 1.78 | 1.78 | - | 2,693,963 |
| Jun 4, 2025 | 1.88 | 1.92 | 1.76 | 1.78 | 1.78 | -4.81% | 2,982,303 |
| Jun 3, 2025 | 1.72 | 1.89 | 1.69 | 1.87 | 1.87 | 9.36% | 3,406,373 |
| Jun 2, 2025 | 1.81 | 1.85 | 1.71 | 1.71 | 1.71 | -4.47% | 3,278,599 |
| May 30, 2025 | 1.82 | 1.84 | 1.75 | 1.79 | 1.79 | -2.72% | 7,132,770 |
| May 29, 2025 | 1.90 | 1.93 | 1.82 | 1.84 | 1.84 | -1.08% | 1,550,982 |
| May 28, 2025 | 1.84 | 1.88 | 1.79 | 1.86 | 1.86 | 1.64% | 2,584,080 |
| May 27, 2025 | 1.92 | 1.93 | 1.82 | 1.83 | 1.83 | -2.14% | 2,139,421 |
| May 23, 2025 | 1.80 | 1.92 | 1.78 | 1.87 | 1.87 | 0.54% | 3,140,790 |
| May 22, 2025 | 1.81 | 1.89 | 1.77 | 1.86 | 1.86 | 1.09% | 2,351,453 |
| May 21, 2025 | 1.93 | 1.94 | 1.79 | 1.84 | 1.84 | -6.12% | 2,946,613 |
| May 20, 2025 | 2.03 | 2.03 | 1.90 | 1.96 | 1.96 | -2.49% | 2,738,766 |
| May 19, 2025 | 1.98 | 2.02 | 1.93 | 2.01 | 2.01 | -0.50% | 2,604,538 |
| May 16, 2025 | 1.96 | 2.05 | 1.94 | 2.02 | 2.02 | 3.06% | 2,555,921 |
| May 15, 2025 | 1.92 | 1.96 | 1.84 | 1.96 | 1.96 | 1.03% | 3,206,469 |
| May 14, 2025 | 2.05 | 2.07 | 1.93 | 1.94 | 1.94 | -6.73% | 5,277,660 |
| May 13, 2025 | 1.92 | 2.13 | 1.92 | 2.08 | 2.08 | 8.33% | 6,534,563 |
| May 12, 2025 | 1.70 | 1.97 | 1.69 | 1.92 | 1.92 | 20.00% | 7,528,342 |
| May 9, 2025 | 1.76 | 1.80 | 1.60 | 1.60 | 1.60 | -6.43% | 2,730,886 |
| May 8, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 6.87% | 3,089,095 |
| May 7, 2025 | 1.56 | 1.67 | 1.56 | 1.60 | 1.60 | 2.56% | 2,532,774 |
| May 6, 2025 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 2,906,723 |