Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.890
+0.060 (3.28%)
At close: Jun 26, 2025, 4:00 PM
1.920
+0.030 (1.59%)
Pre-market: Jun 27, 2025, 6:52 AM EDT
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 1,505,986 |
| May 2, 2025 | 1.49 | 1.60 | 1.47 | 1.54 | 1.54 | 4.05% | 2,556,940 |
| May 1, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 1,839,234 |
| Apr 30, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 1,607,972 |
| Apr 29, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 995,169 |
| Apr 28, 2025 | 1.47 | 1.53 | 1.44 | 1.48 | 1.48 | - | 1,757,457 |
| Apr 25, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 2.78% | 1,248,147 |
| Apr 24, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 1,596,844 |
| Apr 23, 2025 | 1.46 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 1,556,805 |
| Apr 22, 2025 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 5.97% | 1,640,379 |
| Apr 21, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -4.29% | 2,306,575 |
| Apr 17, 2025 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 2.94% | 1,720,700 |
| Apr 16, 2025 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | 3.03% | 2,585,697 |
| Apr 15, 2025 | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 2,782,181 |