Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.720
+0.110 (6.83%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Clean Energy Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.60 | 1.73 | 1.60 | 1.72 | 1.72 | 6.83% | 2,456,343 |
| Sep 1, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 1.26% | 1,486,523 |
| Aug 31, 2026 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 1,247,147 |
| Aug 28, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 1,019,242 |
| Aug 27, 2026 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 2,643,820 |
| Aug 26, 2026 | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | 3.18% | 1,271,598 |
| Aug 25, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 2,062,676 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 970,274 |
| Aug 21, 2026 | 1.62 | 1.65 | 1.58 | 1.62 | 1.62 | 0.62% | 1,442,186 |
| Aug 20, 2026 | 1.57 | 1.62 | 1.54 | 1.61 | 1.61 | 2.55% | 2,146,011 |
| 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 |
| Aug 4, 2026 | 1.87 | 1.93 | 1.86 | 1.87 | 1.87 | 0.54% | 2,015,891 |
| Aug 3, 2026 | 1.94 | 1.95 | 1.85 | 1.86 | 1.86 | -4.12% | 1,208,711 |
| Jul 31, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 1,197,751 |
| Jul 30, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 2.12% | 777,931 |
| Jul 29, 2026 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 819,225 |
| Jul 28, 2026 | 1.97 | 1.98 | 1.89 | 1.91 | 1.91 | -2.55% | 901,485 |
| Jul 27, 2026 | 2.01 | 2.04 | 1.93 | 1.96 | 1.96 | -3.45% | 1,054,302 |
| Jul 24, 2026 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 1,095,779 |
| Jul 23, 2026 | 2.13 | 2.18 | 2.08 | 2.09 | 2.09 | -1.42% | 1,439,011 |
| Jul 22, 2026 | 2.14 | 2.17 | 2.11 | 2.12 | 2.12 | -0.47% | 817,256 |
| Jul 21, 2026 | 2.15 | 2.20 | 2.05 | 2.13 | 2.13 | -1.84% | 2,371,880 |
| Jul 20, 2026 | 2.33 | 2.36 | 2.16 | 2.17 | 2.17 | -8.82% | 2,382,771 |
| Jul 17, 2026 | 2.36 | 2.43 | 2.34 | 2.38 | 2.38 | 1.28% | 1,080,423 |
| Jul 16, 2026 | 2.34 | 2.50 | 2.34 | 2.35 | 2.35 | - | 1,725,552 |
| Jul 15, 2026 | 2.34 | 2.37 | 2.27 | 2.35 | 2.35 | 0.86% | 1,647,626 |
| Jul 14, 2026 | 2.32 | 2.39 | 2.28 | 2.33 | 2.33 | 0.43% | 1,944,388 |
| Jul 13, 2026 | 2.21 | 2.33 | 2.20 | 2.32 | 2.32 | 5.94% | 2,965,258 |
| Jul 10, 2026 | 2.15 | 2.22 | 2.13 | 2.19 | 2.19 | 1.86% | 1,652,244 |
| Jul 9, 2026 | 2.24 | 2.27 | 2.10 | 2.15 | 2.15 | -4.02% | 2,615,222 |
| Jul 8, 2026 | 2.14 | 2.25 | 2.12 | 2.24 | 2.24 | 5.16% | 3,454,586 |
| Jul 7, 2026 | 2.14 | 2.15 | 2.07 | 2.13 | 2.13 | - | 1,140,610 |
| Jul 6, 2026 | 2.03 | 2.15 | 2.03 | 2.13 | 2.13 | 3.90% | 2,027,417 |
| Jul 2, 2026 | 2.06 | 2.11 | 1.99 | 2.05 | 2.05 | -0.97% | 1,193,943 |
| Jul 1, 2026 | 2.04 | 2.10 | 2.01 | 2.07 | 2.07 | 0.98% | 1,740,010 |
| Jun 30, 2026 | 1.90 | 2.10 | 1.90 | 2.05 | 2.05 | 7.89% | 3,128,911 |
| Jun 29, 2026 | 1.85 | 1.95 | 1.85 | 1.90 | 1.90 | 1.60% | 1,644,852 |
| Jun 26, 2026 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | 4.47% | 3,176,914 |
| Jun 25, 2026 | 1.70 | 1.83 | 1.69 | 1.79 | 1.79 | 3.47% | 1,961,422 |
| Jun 24, 2026 | 1.71 | 1.80 | 1.66 | 1.73 | 1.73 | - | 3,069,797 |