Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.460
-0.110 (-7.01%)
Nov 5, 2026, 1:10 PM EST - Market open
Clean Energy Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -7.01% | 662,484 |
| Nov 4, 2026 | 1.58 | 1.65 | 1.56 | 1.57 | 1.57 | 0.64% | 2,308,218 |
| Nov 3, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | 7.59% | 2,384,807 |
| Nov 2, 2026 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 1,671,209 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 1,134,783 |
| Oct 29, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | 4.20% | 2,553,066 |
| Oct 28, 2026 | 1.47 | 1.48 | 1.38 | 1.43 | 1.43 | -2.05% | 1,827,033 |
| Oct 27, 2026 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 1,549,857 |
| Oct 26, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 1,113,801 |
| Oct 23, 2026 | 1.39 | 1.48 | 1.37 | 1.46 | 1.46 | 4.29% | 1,275,565 |
| Oct 22, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 3.70% | 2,428,896 |
| Oct 21, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 1,922,427 |
| Oct 20, 2026 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -4.26% | 1,107,671 |
| Oct 19, 2026 | 1.50 | 1.55 | 1.39 | 1.41 | 1.41 | -6.00% | 1,900,198 |
| Oct 16, 2026 | 1.51 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 4,104,260 |
| Oct 15, 2026 | 1.35 | 1.52 | 1.35 | 1.51 | 1.51 | 11.85% | 3,398,422 |
| Oct 14, 2026 | 1.43 | 1.45 | 1.33 | 1.35 | 1.35 | -5.59% | 1,432,921 |
| 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 |