Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.350
-0.080 (-5.59%)
At close: Oct 14, 2026, 4:00 PM EDT
1.447
+0.097 (7.16%)
Pre-market: Oct 15, 2026, 5:13 AM EDT
Clean Energy Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.43 | 1.45 | 1.33 | 1.35 | 1.35 | -5.59% | 1,435,580 |
| Oct 13, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 1,000,015 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 1,207,822 |
| Oct 9, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 1,232,758 |
| Oct 8, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 1,268,853 |
| Oct 7, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 485,490 |
| Oct 6, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | - | 650,536 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | - | 664,869 |
| Oct 2, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 729,221 |
| Oct 1, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 776,750 |
| Sep 30, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 1,573,451 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 793,687 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 1,086,326 |
| Sep 25, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 795,544 |
| Sep 24, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 1.23% | 920,166 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 915,261 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 1,494,400 |
| Sep 21, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | 1.78% | 1,255,419 |
| Sep 18, 2026 | 1.74 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 8,723,615 |
| Sep 17, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 1,031,063 |
| Sep 16, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 1,575,645 |
| Sep 15, 2026 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -2.81% | 2,150,480 |
| Sep 14, 2026 | 1.65 | 1.80 | 1.65 | 1.78 | 1.78 | 9.20% | 3,592,736 |
| Sep 11, 2026 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | 2.52% | 1,747,970 |
| Sep 10, 2026 | 1.65 | 1.70 | 1.58 | 1.59 | 1.59 | -3.05% | 2,519,611 |
| Sep 9, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | - | 1,105,392 |
| Sep 8, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 707,377 |
| Sep 4, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 637,079 |
| Sep 3, 2026 | 1.72 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 1,576,651 |
| Sep 2, 2026 | 1.60 | 1.73 | 1.60 | 1.72 | 1.72 | 6.83% | 2,462,418 |
| Sep 1, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 1,486,804 |
| Aug 31, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 1,263,797 |
| Aug 28, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 1,019,598 |
| Aug 27, 2026 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 2,646,646 |
| Aug 26, 2026 | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | 3.18% | 1,273,393 |
| Aug 25, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 2,070,678 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 970,811 |
| Aug 21, 2026 | 1.62 | 1.65 | 1.58 | 1.62 | 1.62 | 0.62% | 1,447,258 |
| Aug 20, 2026 | 1.57 | 1.62 | 1.54 | 1.61 | 1.61 | 2.55% | 2,146,860 |
| Aug 19, 2026 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -2.18% | 2,528,770 |
| Aug 18, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.02% | 1,206,149 |
| Aug 17, 2026 | 1.82 | 1.83 | 1.65 | 1.66 | 1.66 | -9.56% | 2,798,986 |
| Aug 14, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 2.23% | 1,892,928 |
| Aug 13, 2026 | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | 2.87% | 2,407,554 |
| Aug 12, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.75% | 1,353,776 |
| Aug 11, 2026 | 1.69 | 1.80 | 1.68 | 1.71 | 1.71 | 6.21% | 3,480,368 |
| Aug 10, 2026 | 1.64 | 1.66 | 1.56 | 1.61 | 1.61 | 2.22% | 2,919,986 |
| Aug 7, 2026 | 1.80 | 1.81 | 1.57 | 1.58 | 1.58 | -15.32% | 6,443,398 |
| Aug 6, 2026 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 1,182,174 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.81 | 1.88 | 1.88 | 0.53% | 1,211,213 |