Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.675
+0.055 (2.10%)
Nov 21, 2024, 2:44 PM EST - Market open

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20243.103.173.053.103.10-1.59%797,859
Aug 27, 20243.213.233.123.153.15-2.48%743,929
Aug 26, 20243.303.353.213.233.23-0.62%1,026,614
Aug 23, 20243.093.283.083.253.255.86%1,243,659
Aug 22, 20243.203.203.063.073.07-3.76%887,941
Aug 21, 20243.213.223.113.193.191.27%834,437
Aug 20, 20243.323.363.153.153.15-5.12%872,438
Aug 19, 20243.283.373.233.323.321.53%2,452,373
Aug 16, 20243.203.343.203.273.271.24%1,235,387
Aug 15, 20243.193.263.173.233.231.57%1,074,044
Aug 14, 20243.273.273.153.183.18-2.15%1,522,767
Aug 13, 20242.893.342.883.253.2515.25%4,682,118
Aug 12, 20242.902.952.812.822.82-2.76%874,572
Aug 9, 20242.983.022.842.902.90-2.36%1,425,604
Aug 8, 20242.572.982.532.972.9722.73%4,642,122
Aug 7, 20242.552.572.412.422.42-2.22%1,756,849
Aug 6, 20242.562.562.462.482.48-2.17%898,581
Aug 5, 20242.332.572.322.532.53-2.69%1,508,316
Aug 2, 20242.622.652.552.602.60-5.80%1,626,880
Aug 1, 20242.852.892.662.762.76-3.16%2,158,472
Jul 31, 20242.702.992.672.852.856.74%2,875,974
Jul 30, 20242.542.672.532.672.675.12%1,139,142
Jul 29, 20242.632.652.502.542.54-2.68%1,279,917
Jul 26, 20242.782.782.602.612.61-3.69%2,786,596
Jul 25, 20242.602.772.592.712.713.44%1,352,535
Jul 24, 20242.682.762.592.622.62-1.87%1,183,988
Jul 23, 20242.672.692.582.672.671.52%942,693
Jul 22, 20242.542.662.532.632.633.14%1,505,893
Jul 19, 20242.682.682.552.552.55-4.49%972,361
Jul 18, 20242.712.812.642.672.67-2.55%1,356,127
Jul 17, 20242.742.772.642.742.74-0.36%1,542,409
Jul 16, 20242.682.802.672.752.753.38%2,061,313
Jul 15, 20242.562.702.532.662.662.70%1,762,094
Jul 12, 20242.502.632.492.592.596.15%1,629,631
Jul 11, 20242.302.452.292.442.448.93%2,055,867
Jul 10, 20242.282.322.212.242.24-0.88%1,671,035
Jul 9, 20242.362.372.262.262.26-4.64%2,402,082
Jul 8, 20242.362.402.322.372.370.42%1,214,427
Jul 5, 20242.372.402.322.362.36-2.88%905,644
Jul 3, 20242.352.452.272.432.434.74%1,413,292
Jul 2, 20242.492.532.322.322.32-7.20%2,861,546