Clean Energy Fuels Corp. CLNE
NASDAQ · United States · Utilities
$1.57+0.01 (+0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.57 | +0.64% | $1.57 | $1.59 | $1.54 | 776.60K |
| 2026-09-30 | $1.56 | -0.64% | $1.59 | $1.60 | $1.55 | 1.57M |
| 2026-09-29 | $1.57 | -1.26% | $1.60 | $1.60 | $1.57 | 792.30K |
| 2026-09-28 | $1.59 | -0.62% | $1.63 | $1.63 | $1.58 | 1.09M |
| 2026-09-25 | $1.60 | -2.44% | $1.62 | $1.64 | $1.59 | 795.50K |
| 2026-09-24 | $1.64 | +1.23% | $1.64 | $1.67 | $1.62 | 917.40K |
| 2026-09-23 | $1.62 | -3.57% | $1.68 | $1.69 | $1.62 | 913.00K |
| 2026-09-22 | $1.68 | -2.33% | $1.72 | $1.73 | $1.67 | 1.49M |
| 2026-09-21 | $1.72 | +1.78% | $1.67 | $1.78 | $1.67 | 1.26M |
| 2026-09-18 | $1.69 | -2.87% | $1.74 | $1.78 | $1.68 | 8.72M |
| 2026-09-17 | $1.74 | +2.35% | $1.70 | $1.75 | $1.69 | 1.03M |
| 2026-09-16 | $1.70 | -1.73% | $1.69 | $1.73 | $1.67 | 1.57M |
| 2026-09-15 | $1.73 | -2.81% | $1.78 | $1.82 | $1.72 | 2.15M |
| 2026-09-14 | $1.78 | +9.20% | $1.65 | $1.80 | $1.65 | 3.59M |
| 2026-09-11 | $1.63 | +2.52% | $1.59 | $1.65 | $1.56 | 1.75M |
| 2026-09-10 | $1.59 | -3.05% | $1.65 | $1.70 | $1.58 | 2.52M |
| 2026-09-09 | $1.64 | 0.00% | $1.65 | $1.66 | $1.62 | 1.10M |
| 2026-09-08 | $1.64 | -0.61% | $1.67 | $1.69 | $1.63 | 707.40K |
| 2026-09-04 | $1.65 | +1.85% | $1.62 | $1.65 | $1.61 | 634.00K |
| 2026-09-03 | $1.62 | -5.81% | $1.72 | $1.73 | $1.61 | 1.58M |
| 2026-09-02 | $1.72 | +6.83% | $1.60 | $1.73 | $1.60 | 2.46M |
| 2026-09-01 | $1.61 | +1.26% | $1.59 | $1.62 | $1.57 | 1.49M |
| 2026-08-31 | $1.59 | -2.45% | $1.65 | $1.66 | $1.59 | 1.26M |
| 2026-08-28 | $1.63 | +1.87% | $1.60 | $1.64 | $1.60 | 1.02M |
| 2026-08-27 | $1.60 | -1.23% | $1.63 | $1.65 | $1.57 | 2.65M |
| 2026-08-26 | $1.62 | +3.18% | $1.57 | $1.64 | $1.56 | 1.27M |
| 2026-08-25 | $1.57 | -1.26% | $1.58 | $1.61 | $1.57 | 2.07M |
| 2026-08-24 | $1.59 | -1.85% | $1.62 | $1.62 | $1.59 | 970.50K |
| 2026-08-21 | $1.62 | +0.62% | $1.62 | $1.65 | $1.58 | 1.44M |
| 2026-08-20 | $1.61 | +2.55% | $1.57 | $1.62 | $1.54 | 2.15M |
| 2026-08-19 | $1.57 | -2.48% | $1.60 | $1.62 | $1.56 | 2.53M |
| 2026-08-18 | $1.61 | -3.01% | $1.66 | $1.67 | $1.60 | 1.21M |
| 2026-08-17 | $1.66 | -9.29% | $1.82 | $1.83 | $1.65 | 2.80M |
| 2026-08-14 | $1.83 | +2.23% | $1.80 | $1.85 | $1.80 | 1.89M |
| 2026-08-13 | $1.79 | +2.87% | $1.74 | $1.83 | $1.74 | 2.41M |
| 2026-08-12 | $1.74 | +1.75% | $1.73 | $1.76 | $1.72 | 1.35M |
| 2026-08-11 | $1.71 | +6.21% | $1.69 | $1.80 | $1.68 | 3.48M |
| 2026-08-10 | $1.61 | +1.90% | $1.64 | $1.66 | $1.56 | 2.92M |
| 2026-08-07 | $1.58 | -15.05% | $1.80 | $1.81 | $1.57 | 6.44M |
| 2026-08-06 | $1.86 | -1.06% | $1.88 | $1.89 | $1.84 | 1.18M |
| 2026-08-05 | $1.88 | +0.53% | $1.89 | $1.89 | $1.81 | 1.21M |
| 2026-08-04 | $1.87 | +0.54% | $1.87 | $1.93 | $1.86 | 2.02M |
| 2026-08-03 | $1.86 | -4.12% | $1.94 | $1.95 | $1.85 | 1.21M |
| 2026-07-31 | $1.94 | +0.52% | $1.93 | $1.94 | $1.89 | 1.20M |
| 2026-07-30 | $1.93 | +2.12% | $1.90 | $1.95 | $1.90 | 777.90K |
| 2026-07-29 | $1.89 | -1.05% | $1.92 | $1.95 | $1.88 | 819.20K |
| 2026-07-28 | $1.91 | -2.55% | $1.97 | $1.98 | $1.89 | 901.50K |
| 2026-07-27 | $1.96 | -3.45% | $2.01 | $2.04 | $1.93 | 1.05M |
| 2026-07-24 | $2.03 | -2.87% | $2.09 | $2.09 | $2.01 | 1.10M |
| 2026-07-23 | $2.09 | -1.42% | $2.13 | $2.18 | $2.08 | 1.44M |
| 2026-07-22 | $2.12 | -0.47% | $2.14 | $2.17 | $2.11 | 817.20K |
| 2026-07-21 | $2.13 | -1.84% | $2.15 | $2.20 | $2.05 | 2.37M |
| 2026-07-20 | $2.17 | -8.82% | $2.33 | $2.36 | $2.16 | 2.38M |
| 2026-07-17 | $2.38 | +1.28% | $2.36 | $2.43 | $2.34 | 1.08M |
| 2026-07-16 | $2.35 | 0.00% | $2.34 | $2.50 | $2.34 | 1.73M |
| 2026-07-15 | $2.35 | +0.86% | $2.34 | $2.37 | $2.27 | 1.65M |
| 2026-07-14 | $2.33 | +0.43% | $2.32 | $2.39 | $2.28 | 1.94M |
| 2026-07-13 | $2.32 | +5.94% | $2.21 | $2.33 | $2.20 | 2.97M |
| 2026-07-10 | $2.19 | +1.86% | $2.15 | $2.22 | $2.13 | 1.65M |
| 2026-07-09 | $2.15 | -4.02% | $2.24 | $2.27 | $2.10 | 2.62M |
| 2026-07-08 | $2.24 | +5.16% | $2.14 | $2.25 | $2.12 | 3.45M |
| 2026-07-07 | $2.13 | 0.00% | $2.14 | $2.15 | $2.07 | 1.14M |
| 2026-07-06 | $2.13 | +3.90% | $2.03 | $2.15 | $2.03 | 2.03M |
| 2026-07-02 | $2.05 | -0.97% | $2.06 | $2.11 | $1.99 | 1.19M |
| 2026-07-01 | $2.07 | +0.98% | $2.04 | $2.10 | $2.01 | 1.74M |
| 2026-06-30 | $2.05 | +7.89% | $1.90 | $2.10 | $1.89 | 3.13M |
| 2026-06-29 | $1.90 | +1.60% | $1.85 | $1.95 | $1.85 | 1.64M |
| 2026-06-26 | $1.87 | +4.47% | $1.83 | $1.88 | $1.81 | 3.18M |
| 2026-06-25 | $1.79 | +3.47% | $1.70 | $1.83 | $1.69 | 1.96M |
| 2026-06-24 | $1.73 | 0.00% | $1.71 | $1.80 | $1.66 | 3.07M |
| 2026-06-23 | $1.73 | -3.35% | $1.78 | $1.80 | $1.72 | 1.42M |
| 2026-06-22 | $1.79 | -3.76% | $1.87 | $1.88 | $1.78 | 1.57M |
| 2026-06-18 | $1.86 | -1.06% | $1.88 | $1.90 | $1.85 | 2.89M |
| 2026-06-17 | $1.88 | -0.53% | $1.88 | $1.93 | $1.87 | 1.03M |
| 2026-06-16 | $1.89 | +1.07% | $1.89 | $1.91 | $1.87 | 1.11M |
| 2026-06-15 | $1.87 | -2.09% | $1.90 | $1.92 | $1.87 | 1.20M |
| 2026-06-12 | $1.91 | 0.00% | $1.90 | $1.95 | $1.88 | 968.10K |
| 2026-06-11 | $1.91 | -4.02% | $2.00 | $2.01 | $1.91 | 1.03M |
| 2026-06-10 | $1.99 | +2.58% | $1.95 | $2.03 | $1.94 | 868.80K |
| 2026-06-09 | $1.94 | -1.52% | $1.96 | $1.98 | $1.90 | 1.22M |
| 2026-06-08 | $1.97 | +2.07% | $1.95 | $1.99 | $1.94 | 1.05M |
| 2026-06-05 | $1.93 | -3.98% | $2.01 | $2.02 | $1.92 | 1.46M |
| 2026-06-04 | $2.01 | 0.00% | $2.01 | $2.04 | $1.99 | 985.10K |
| 2026-06-03 | $2.01 | -4.74% | $2.11 | $2.11 | $2.01 | 915.00K |
| 2026-06-02 | $2.11 | +2.93% | $2.04 | $2.15 | $2.02 | 2.08M |
| 2026-06-01 | $2.05 | +0.49% | $2.08 | $2.14 | $2.03 | 1.40M |
| 2026-05-29 | $2.04 | -1.45% | $2.05 | $2.08 | $2.03 | 883.60K |
| 2026-05-28 | $2.07 | +1.47% | $2.04 | $2.13 | $2.03 | 1.53M |
| 2026-05-27 | $2.04 | 0.00% | $2.01 | $2.07 | $2.00 | 1.19M |
| 2026-05-26 | $2.04 | -0.49% | $2.03 | $2.09 | $2.02 | 1.39M |