Clean Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.39	2.40	2.32	2.35	-	-1.88%	292,480
Apr 23, 2026	2.44	2.57	2.34	2.39	2.39	-3.63%	1,702,300
Apr 22, 2026	2.38	2.49	2.36	2.48	2.48	3.77%	1,846,635
Apr 21, 2026	2.34	2.42	2.34	2.39	2.39	3.02%	1,245,242
Apr 20, 2026	2.24	2.33	2.21	2.32	2.32	3.11%	1,159,760
Apr 17, 2026	2.28	2.29	2.17	2.25	2.25	-1.75%	2,318,361
Apr 16, 2026	2.31	2.34	2.26	2.29	2.29	-0.87%	888,763
Apr 15, 2026	2.27	2.33	2.27	2.31	2.31	1.32%	827,001
Apr 14, 2026	2.25	2.28	2.21	2.28	2.28	0.88%	1,207,171
Apr 13, 2026	2.27	2.32	2.23	2.26	2.26	-	1,147,782
Apr 10, 2026	2.30	2.31	2.25	2.26	2.26	-1.31%	820,417
Apr 9, 2026	2.38	2.41	2.26	2.29	2.29	-4.18%	1,698,780
Apr 8, 2026	2.48	2.53	2.34	2.39	2.39	-5.91%	1,618,479
Apr 7, 2026	2.48	2.55	2.46	2.54	2.54	2.42%	1,098,351
Apr 6, 2026	2.49	2.57	2.46	2.48	2.48	-0.40%	1,104,044
Apr 2, 2026	2.47	2.51	2.43	2.49	2.49	2.47%	1,077,246
Apr 1, 2026	2.43	2.47	2.30	2.43	2.43	-2.02%	1,607,758
Mar 31, 2026	2.59	2.66	2.48	2.48	2.48	-3.88%	1,475,839
Mar 30, 2026	2.61	2.71	2.56	2.58	2.58	-0.39%	2,453,004
Mar 27, 2026	2.34	2.60	2.34	2.59	2.59	10.21%	2,226,752
Mar 26, 2026	2.28	2.39	2.28	2.35	2.35	1.73%	1,765,374
Mar 25, 2026	2.35	2.38	2.27	2.31	2.31	-0.43%	1,090,171
Mar 24, 2026	2.19	2.35	2.19	2.32	2.32	4.98%	1,774,509
Mar 23, 2026	2.13	2.26	2.11	2.21	2.21	4.25%	1,691,716
Mar 20, 2026	2.12	2.16	2.09	2.12	2.12	-	2,629,181
Mar 19, 2026	2.16	2.18	2.04	2.12	2.12	-1.40%	2,929,164
Mar 18, 2026	2.16	2.19	2.12	2.15	2.15	-0.92%	993,517
Mar 17, 2026	2.16	2.19	2.14	2.17	2.17	1.88%	1,165,624
Mar 16, 2026	2.18	2.21	2.11	2.13	2.13	-2.29%	1,186,855
Mar 13, 2026	2.17	2.24	2.15	2.18	2.18	-	886,701
Mar 12, 2026	2.18	2.21	2.13	2.18	2.18	-0.91%	938,738
Mar 11, 2026	2.24	2.27	2.18	2.20	2.20	-1.79%	1,047,184
Mar 10, 2026	2.32	2.35	2.24	2.24	2.24	-4.27%	933,977
Mar 9, 2026	2.38	2.43	2.32	2.34	2.34	-1.68%	981,789
Mar 6, 2026	2.32	2.41	2.31	2.38	2.38	0.85%	1,555,205
Mar 5, 2026	2.31	2.42	2.29	2.36	2.36	1.72%	1,285,863
Mar 4, 2026	2.25	2.37	2.25	2.32	2.32	4.50%	1,675,584
Mar 3, 2026	2.25	2.27	2.17	2.22	2.22	-3.06%	1,265,310
Mar 2, 2026	2.28	2.33	2.25	2.29	2.29	1.33%	1,243,773
Feb 27, 2026	2.33	2.38	2.25	2.26	2.26	-3.83%	1,689,713
Feb 26, 2026	2.37	2.38	2.31	2.35	2.35	-1.67%	1,085,163
Feb 25, 2026	2.54	2.54	2.31	2.39	2.39	-5.91%	1,424,462
Feb 24, 2026	2.56	2.61	2.54	2.54	2.54	-0.39%	995,557
Feb 23, 2026	2.59	2.62	2.53	2.55	2.55	-2.30%	987,026
Feb 20, 2026	2.62	2.66	2.59	2.61	2.61	-0.76%	701,221
Feb 19, 2026	2.64	2.67	2.59	2.63	2.63	-0.38%	920,178
Feb 18, 2026	2.62	2.68	2.60	2.64	2.64	1.54%	1,031,298
Feb 17, 2026	2.63	2.66	2.57	2.60	2.60	-1.52%	1,025,503
Feb 13, 2026	2.55	2.69	2.55	2.64	2.64	3.13%	842,943
Feb 12, 2026	2.62	2.66	2.55	2.56	2.56	-2.66%	1,034,038