Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
3.189
+0.209 (7.01%)
Jan 24, 2025, 2:34 PM EST - Market open

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20252.903.012.892.982.982.05%1,847,849
Jan 22, 20252.942.972.872.922.92-0.68%2,223,083
Jan 21, 20252.883.032.822.942.942.08%2,936,621
Jan 17, 20252.882.892.812.882.881.41%1,767,408
Jan 16, 20252.852.882.792.842.84-0.35%1,407,412
Jan 15, 20252.802.872.762.852.855.56%1,592,076
Jan 14, 20252.762.802.692.702.70-1.10%1,755,504
Jan 13, 20253.003.042.692.732.73-10.20%4,256,065
Jan 10, 20253.013.172.983.043.041.00%3,281,828
Jan 8, 20252.963.012.883.013.01-0.33%2,390,532
Jan 7, 20253.043.102.973.023.020.33%2,830,784
Jan 6, 20252.893.062.883.013.014.88%3,601,012
Jan 3, 20252.652.932.642.872.879.13%4,426,177
Jan 2, 20252.552.692.552.632.634.78%3,489,354
Dec 31, 20242.502.592.502.512.510.80%2,640,704
Dec 30, 20242.582.602.472.492.49-4.96%1,989,533
Dec 27, 20242.642.692.582.622.62-0.76%1,820,642
Dec 26, 20242.592.652.512.642.643.53%1,440,975
Dec 24, 20242.512.582.482.552.550.79%1,268,749
Dec 23, 20242.552.592.512.532.53-1.17%1,848,325
Dec 20, 20242.512.632.472.562.561.19%2,139,293
Dec 19, 20242.622.622.502.532.53-1.94%2,777,164
Dec 18, 20242.732.772.542.582.58-4.80%2,698,650
Dec 17, 20242.752.762.652.712.71-1.45%1,271,455
Dec 16, 20242.742.802.692.752.75-0.72%1,403,701
Dec 13, 20242.762.782.652.772.77-2,008,333
Dec 12, 20242.802.842.752.772.77-1.07%1,457,431
Dec 11, 20242.852.892.792.802.800.36%2,122,608
Dec 10, 20242.772.882.742.792.791.09%2,196,367
Dec 9, 20242.772.932.742.762.76-0.36%2,376,848
Dec 6, 20242.762.792.702.772.771.47%1,327,647
Dec 5, 20242.822.862.712.732.73-2.85%2,118,040
Dec 4, 20242.852.902.782.812.81-2.43%1,461,467
Dec 3, 20243.013.082.862.882.88-4.64%2,471,087
Dec 2, 20243.033.112.953.023.02-1.95%2,868,035
Nov 29, 20243.163.183.053.083.08-2.53%2,074,227
Nov 27, 20242.873.212.853.163.1611.27%2,445,317
Nov 26, 20242.922.942.812.842.84-2.07%1,266,181
Nov 25, 20242.802.982.752.902.904.32%2,260,819
Nov 22, 20242.742.802.702.782.782.58%1,371,008
Nov 21, 20242.662.732.632.712.713.44%1,711,575
Nov 20, 20242.642.652.552.622.62-0.76%1,567,149
Nov 19, 20242.672.702.592.642.64-1.86%2,178,116
Nov 18, 20242.622.702.612.692.691.51%1,568,195
Nov 15, 20242.792.882.642.652.65-7.34%2,365,336
Nov 14, 20242.812.872.662.862.862.14%3,000,684
Nov 13, 20242.972.972.762.802.80-5.08%2,547,281
Nov 12, 20243.073.162.932.952.95-4.84%1,929,219
Nov 11, 20243.163.173.003.103.10-1.59%1,692,675
Nov 8, 20243.163.283.093.153.15-3.37%1,783,300
Nov 7, 20243.123.272.823.263.260.31%4,887,293
Nov 6, 20243.123.252.903.253.254.84%4,099,184
Nov 5, 20242.933.112.883.103.106.16%1,939,374
Nov 4, 20242.833.032.822.922.923.18%1,685,876
Nov 1, 20242.852.922.802.832.83-982,745
Oct 31, 20242.832.882.792.832.83-920,404
Oct 30, 20242.892.922.812.832.83-2.75%1,543,287
Oct 29, 20243.003.002.862.912.91-3.00%835,984
Oct 28, 20242.833.012.823.003.004.90%1,253,980
Oct 25, 20242.802.892.772.862.862.88%1,645,676
Oct 24, 20242.822.872.742.782.78-0.36%814,041
Oct 23, 20242.832.842.752.792.79-1.76%1,004,234
Oct 22, 20242.812.882.792.842.840.35%534,872
Oct 21, 20242.902.922.832.832.83-2.08%724,388
Oct 18, 20242.983.002.842.892.89-3.34%1,661,687
Oct 17, 20243.083.132.962.992.99-2.29%995,132
Oct 16, 20242.943.072.893.063.065.15%1,077,591
Oct 15, 20242.862.942.842.912.91-994,207
Oct 14, 20242.942.942.832.912.91-709,010
Oct 11, 20242.772.982.742.912.914.30%2,154,757
Oct 10, 20242.832.862.752.792.79-1.41%1,002,606
Oct 9, 20242.842.892.812.832.83-0.70%1,231,825
Oct 8, 20242.922.942.822.852.85-3.06%1,232,723
Oct 7, 20242.982.992.912.942.94-1.67%1,077,776
Oct 4, 20243.003.032.952.992.99-0.33%708,060
Oct 3, 20242.973.032.943.003.000.33%863,020
Oct 2, 20243.013.092.962.992.99-0.66%907,632
Oct 1, 20243.113.113.003.013.01-3.22%923,146
Sep 30, 20243.083.193.073.113.110.32%1,530,546
Sep 27, 20243.033.183.033.103.103.68%805,898
Sep 26, 20243.053.162.972.992.99-1.97%1,087,693
Sep 25, 20243.133.133.043.053.05-2.24%977,062
Sep 24, 20243.203.233.113.123.12-1.27%803,247
Sep 23, 20243.023.193.013.163.164.29%1,293,404
Sep 20, 20243.053.082.973.033.03-1.30%1,943,488
Sep 19, 20243.183.193.053.073.07-0.32%966,788
Sep 18, 20243.143.293.063.083.08-0.96%1,361,003
Sep 17, 20243.083.253.073.113.111.97%1,212,865
Sep 16, 20243.023.202.973.053.053.04%3,105,473
Sep 13, 20242.973.032.922.962.961.02%1,802,180
Sep 12, 20242.902.992.822.932.932.45%1,022,738
Sep 11, 20242.732.882.712.862.864.76%1,150,662
Sep 10, 20242.602.732.602.732.734.20%1,114,294
Sep 9, 20242.692.712.612.622.62-1.50%1,745,438
Sep 6, 20242.752.772.622.662.66-3.27%884,630
Sep 5, 20242.902.952.742.752.75-4.84%1,259,539
Sep 4, 20242.883.032.872.892.890.70%1,155,902
Sep 3, 20243.083.102.842.872.87-7.12%2,065,116
Aug 30, 20243.143.193.083.093.09-1.28%1,365,784
Aug 29, 20243.143.203.073.133.130.97%799,986