Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.440
+0.030 (2.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.401.461.401.441.442.13%1,596,844
Apr 23, 20251.461.491.381.411.41-0.70%1,556,805
Apr 22, 20251.351.461.351.421.425.97%1,640,379
Apr 21, 20251.371.381.321.341.34-4.29%2,306,575
Apr 17, 20251.361.431.351.401.402.94%1,720,700
Apr 16, 20251.341.431.341.361.363.03%2,585,697
Apr 15, 20251.391.411.321.321.32-5.71%2,782,181
Apr 14, 20251.521.541.371.401.40-6.04%2,604,972
Apr 11, 20251.431.511.411.491.491.36%2,190,093
Apr 10, 20251.551.561.431.471.47-4.55%2,743,017
Apr 9, 20251.331.601.331.541.5416.67%4,145,560
Apr 8, 20251.491.501.301.321.32-7.69%3,403,760
Apr 7, 20251.421.571.351.431.43-2.05%3,915,469
Apr 4, 20251.431.461.371.461.46-2.01%2,532,517
Apr 3, 20251.491.541.411.491.49-5.10%3,966,253
Apr 2, 20251.511.581.511.571.571.95%2,310,405
Apr 1, 20251.561.601.501.541.54-0.65%2,536,442
Mar 31, 20251.571.601.521.551.55-4.32%2,365,612
Mar 28, 20251.791.791.611.621.62-6.90%2,503,266
Mar 27, 20251.671.781.621.741.7410.83%3,736,668
Mar 26, 20251.651.681.551.571.57-5.42%2,612,272
Mar 25, 20251.731.751.651.661.66-1.78%1,675,490
Mar 24, 20251.701.741.651.691.691.20%1,830,338
Mar 21, 20251.731.731.621.671.67-4.57%5,988,725
Mar 20, 20251.761.791.741.751.75-0.57%1,579,070
Mar 19, 20251.751.791.721.761.761.15%1,779,809
Mar 18, 20251.851.871.731.741.74-5.95%1,999,605
Mar 17, 20251.761.891.761.851.855.11%1,949,252
Mar 14, 20251.781.811.721.761.760.57%2,458,926
Mar 13, 20251.881.891.741.751.75-7.41%2,769,247
Mar 12, 20251.901.941.861.891.891.07%2,348,236
Mar 11, 20251.821.911.821.871.872.75%2,277,512
Mar 10, 20251.791.851.771.821.821.11%2,638,600
Mar 7, 20251.841.881.781.801.80-1.91%2,599,355
Mar 6, 20251.891.891.811.841.84-4.43%2,024,647
Mar 5, 20251.901.951.851.921.922.13%1,724,078
Mar 4, 20251.891.921.801.881.88-1.57%3,120,179
Mar 3, 20252.062.141.901.911.91-6.37%3,562,478
Feb 28, 20252.032.071.972.042.040.99%2,948,249
Feb 27, 20252.002.081.972.022.024.39%3,295,754
Feb 26, 20252.062.061.901.941.94-4.21%5,066,357
Feb 25, 20252.592.671.812.022.02-25.46%15,849,603
Feb 24, 20252.822.872.682.712.71-3.21%2,383,536
Feb 21, 20252.962.962.792.802.80-4.11%2,022,980
Feb 20, 20253.013.012.902.922.92-2.01%1,750,369
Feb 19, 20253.033.052.932.982.98-2.30%2,615,026
Feb 18, 20253.113.153.013.053.05-2.56%3,899,893
Feb 14, 20253.193.223.123.133.13-1.26%1,770,316
Feb 13, 20253.183.223.153.173.17-0.47%1,991,470
Feb 12, 20253.223.273.183.193.19-2.90%2,042,743