Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.660
+0.040 (2.47%)
Sep 24, 2026, 10:13 AM EDT - Market open
Clean Energy Fuels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.64 | 1.65 | 1.64 | 1.63 | - | 0.62% | 30,217 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 912,823 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 1,490,058 |
| Sep 21, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | 1.78% | 1,253,960 |
| Sep 18, 2026 | 1.74 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 8,722,510 |
| 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 |
| 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 |