Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.940
+0.070 (3.74%)
Jun 29, 2026, 11:06 AM EDT - Market open
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.85 | 1.90 | 1.85 | 1.92 | - | 2.67% | 239,075 |
| Jun 26, 2026 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | 4.47% | 3,174,802 |
| Jun 25, 2026 | 1.70 | 1.83 | 1.69 | 1.79 | 1.79 | 3.47% | 1,954,183 |
| Jun 24, 2026 | 1.71 | 1.80 | 1.66 | 1.73 | 1.73 | - | 3,069,686 |
| Jun 23, 2026 | 1.78 | 1.80 | 1.72 | 1.73 | 1.73 | -3.35% | 1,416,686 |
| Jun 22, 2026 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -3.76% | 1,572,210 |
| Jun 18, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 2,893,522 |
| Jun 17, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | -0.53% | 1,027,610 |
| Jun 16, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 1.07% | 1,108,107 |
| Jun 15, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 1,202,065 |
| Jun 12, 2026 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | - | 968,459 |
| Jun 11, 2026 | 2.00 | 2.01 | 1.91 | 1.91 | 1.91 | -4.02% | 1,032,490 |
| Jun 10, 2026 | 1.95 | 2.03 | 1.94 | 1.99 | 1.99 | 2.58% | 868,804 |
| Jun 9, 2026 | 1.96 | 1.98 | 1.90 | 1.94 | 1.94 | -1.52% | 1,217,881 |
| Jun 8, 2026 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | 2.07% | 1,048,847 |
| Jun 5, 2026 | 2.01 | 2.02 | 1.92 | 1.93 | 1.93 | -3.98% | 1,462,640 |
| Jun 4, 2026 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | - | 985,357 |
| Jun 3, 2026 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -4.74% | 914,970 |
| Jun 2, 2026 | 2.04 | 2.15 | 2.02 | 2.11 | 2.11 | 2.93% | 2,084,503 |
| Jun 1, 2026 | 2.08 | 2.14 | 2.03 | 2.05 | 2.05 | 0.49% | 1,403,992 |
| May 29, 2026 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | -1.45% | 883,747 |
| May 28, 2026 | 2.04 | 2.13 | 2.03 | 2.07 | 2.07 | 1.47% | 1,535,161 |
| May 27, 2026 | 2.01 | 2.07 | 2.00 | 2.04 | 2.04 | - | 1,192,791 |
| May 26, 2026 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | -0.49% | 1,396,226 |
| May 22, 2026 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | 0.99% | 1,216,251 |
| May 21, 2026 | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | 2.01% | 995,878 |
| May 20, 2026 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | -0.50% | 1,485,707 |
| May 19, 2026 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -1.96% | 1,000,177 |
| May 18, 2026 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | 0.49% | 1,203,576 |
| 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 |