Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.000
-0.040 (-1.96%)
At close: May 19, 2026, 4:00 PM EDT
2.005
+0.005 (0.26%)
After-hours: May 19, 2026, 7:45 PM EDT
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -1.96% | 988,595 |
| May 18, 2026 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | 0.49% | 1,190,798 |
| May 15, 2026 | 2.04 | 2.08 | 2.00 | 2.03 | 2.03 | -0.98% | 1,318,907 |
| May 14, 2026 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | - | 1,007,542 |
| May 13, 2026 | 2.05 | 2.09 | 2.01 | 2.05 | 2.05 | -0.49% | 1,508,170 |
| May 12, 2026 | 2.09 | 2.11 | 2.03 | 2.06 | 2.06 | -0.24% | 1,666,164 |
| May 11, 2026 | 2.19 | 2.22 | 2.06 | 2.07 | 2.07 | -6.56% | 2,137,903 |
| May 8, 2026 | 2.25 | 2.26 | 2.08 | 2.21 | 2.21 | -4.33% | 2,310,655 |
| May 7, 2026 | 2.24 | 2.33 | 2.18 | 2.31 | 2.31 | 3.12% | 1,659,138 |
| May 6, 2026 | 2.34 | 2.34 | 2.22 | 2.24 | 2.24 | -5.49% | 1,524,674 |
| May 5, 2026 | 2.40 | 2.41 | 2.31 | 2.37 | 2.37 | -2.07% | 1,027,033 |
| May 4, 2026 | 2.32 | 2.44 | 2.31 | 2.42 | 2.42 | 3.86% | 1,154,350 |
| May 1, 2026 | 2.31 | 2.34 | 2.26 | 2.33 | 2.33 | 1.30% | 1,154,978 |
| Apr 30, 2026 | 2.27 | 2.30 | 2.24 | 2.30 | 2.30 | 0.44% | 853,909 |
| Apr 29, 2026 | 2.22 | 2.29 | 2.20 | 2.29 | 2.29 | 3.62% | 936,576 |
| Apr 28, 2026 | 2.25 | 2.28 | 2.20 | 2.21 | 2.21 | - | 867,258 |
| Apr 27, 2026 | 2.27 | 2.31 | 2.21 | 2.21 | 2.21 | -3.07% | 859,688 |
| Apr 24, 2026 | 2.39 | 2.40 | 2.27 | 2.28 | 2.28 | -4.60% | 1,028,994 |
| Apr 23, 2026 | 2.44 | 2.57 | 2.34 | 2.39 | 2.39 | -3.63% | 1,706,366 |
| Apr 22, 2026 | 2.38 | 2.49 | 2.36 | 2.48 | 2.48 | 3.77% | 1,853,729 |
| Apr 21, 2026 | 2.34 | 2.42 | 2.34 | 2.39 | 2.39 | 3.02% | 1,253,709 |
| Apr 20, 2026 | 2.24 | 2.33 | 2.21 | 2.32 | 2.32 | 3.11% | 1,160,287 |
| Apr 17, 2026 | 2.28 | 2.29 | 2.17 | 2.25 | 2.25 | -1.75% | 2,329,705 |
| Apr 16, 2026 | 2.31 | 2.34 | 2.26 | 2.29 | 2.29 | -0.87% | 888,846 |
| Apr 15, 2026 | 2.27 | 2.33 | 2.27 | 2.31 | 2.31 | 1.32% | 833,657 |
| Apr 14, 2026 | 2.25 | 2.28 | 2.21 | 2.28 | 2.28 | 0.88% | 1,207,371 |
| Apr 13, 2026 | 2.27 | 2.32 | 2.23 | 2.26 | 2.26 | - | 1,163,671 |
| Apr 10, 2026 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | -1.31% | 820,598 |
| Apr 9, 2026 | 2.38 | 2.41 | 2.26 | 2.29 | 2.29 | -4.18% | 1,700,215 |
| Apr 8, 2026 | 2.48 | 2.53 | 2.34 | 2.39 | 2.39 | -5.91% | 1,688,709 |
| Apr 7, 2026 | 2.48 | 2.55 | 2.46 | 2.54 | 2.54 | 2.42% | 1,110,568 |
| Apr 6, 2026 | 2.49 | 2.57 | 2.46 | 2.48 | 2.48 | -0.40% | 1,106,478 |
| Apr 2, 2026 | 2.47 | 2.51 | 2.43 | 2.49 | 2.49 | 2.47% | 1,077,466 |
| Apr 1, 2026 | 2.43 | 2.47 | 2.30 | 2.43 | 2.43 | -2.02% | 1,608,139 |
| Mar 31, 2026 | 2.59 | 2.66 | 2.48 | 2.48 | 2.48 | -3.88% | 1,475,880 |
| Mar 30, 2026 | 2.61 | 2.71 | 2.56 | 2.58 | 2.58 | -0.39% | 2,457,691 |
| Mar 27, 2026 | 2.34 | 2.60 | 2.34 | 2.59 | 2.59 | 10.21% | 2,231,956 |
| Mar 26, 2026 | 2.28 | 2.39 | 2.28 | 2.35 | 2.35 | 1.73% | 1,785,207 |
| Mar 25, 2026 | 2.35 | 2.38 | 2.27 | 2.31 | 2.31 | -0.43% | 1,102,995 |
| Mar 24, 2026 | 2.19 | 2.35 | 2.19 | 2.32 | 2.32 | 4.98% | 1,868,551 |
| Mar 23, 2026 | 2.13 | 2.26 | 2.11 | 2.21 | 2.21 | 4.25% | 1,703,043 |
| Mar 20, 2026 | 2.12 | 2.16 | 2.09 | 2.12 | 2.12 | - | 2,680,869 |
| Mar 19, 2026 | 2.16 | 2.18 | 2.04 | 2.12 | 2.12 | -1.40% | 2,933,588 |
| Mar 18, 2026 | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 993,730 |
| Mar 17, 2026 | 2.16 | 2.19 | 2.14 | 2.17 | 2.17 | 1.88% | 1,296,364 |
| Mar 16, 2026 | 2.18 | 2.21 | 2.11 | 2.13 | 2.13 | -2.29% | 1,202,699 |
| Mar 13, 2026 | 2.17 | 2.24 | 2.15 | 2.18 | 2.18 | - | 890,034 |
| Mar 12, 2026 | 2.18 | 2.21 | 2.13 | 2.18 | 2.18 | -0.91% | 944,071 |
| Mar 11, 2026 | 2.24 | 2.27 | 2.18 | 2.20 | 2.20 | -1.79% | 1,047,779 |
| Mar 10, 2026 | 2.32 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 935,204 |