Clean Energy Fuels Corp. - 0I04.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.2	2.34	2.34	2.34	2.19	3,348
November 06, 2025	2.32	2.24	2.24	2.34	2.24	4,659
November 05, 2025	2.79	2.22	2.22	2.79	2.18	39,492
November 04, 2025	2.81	2.78	2.78	2.84	2.78	6,848
November 03, 2025	2.88	2.86	2.86	2.9	2.84	31,500
October 31, 2025	2.85	2.84	2.84	2.87	2.82	22,461
October 30, 2025	2.81	2.85	2.85	2.89	2.81	14,309
October 29, 2025	2.9	2.88	2.88	3	2.86	9,051
October 28, 2025	3	2.95	2.95	3	2.94	3,335
October 27, 2025	3.07	3.02	3.02	3.19	3	20,343
October 24, 2025	2.9	3	3	3.03	2.89	15,329
October 23, 2025	2.78	2.86	2.86	2.89	2.78	1,920
October 22, 2025	2.79	2.7	2.7	2.83	2.68	22,353
October 21, 2025	2.86	2.78	2.78	2.87	2.74	22,256
October 20, 2025	2.78	2.84	2.84	2.84	2.72	24,150
October 17, 2025	2.75	2.75	2.75	2.79	2.7	3,814
October 16, 2025	2.92	2.85	2.85	2.99	2.85	13,679
October 15, 2025	2.98	2.97	2.97	2.99	2.89	37,325
October 14, 2025	2.72	2.83	2.83	2.85	2.72	10,468
October 13, 2025	2.6	2.73	2.73	2.74	2.59	12,858
October 10, 2025	2.61	2.55	2.55	2.63	2.54	34,136
October 09, 2025	2.63	2.66	2.66	2.71	2.58	10,153
October 08, 2025	2.65	2.65	2.65	2.69	2.64	18,012
October 07, 2025	2.69	2.61	2.61	2.74	2.61	4,591
October 06, 2025	2.87	2.71	2.71	2.9	2.7	25,716
October 03, 2025	2.6	2.71	2.71	2.78	2.6	10,708
October 02, 2025	2.63	2.59	2.59	2.66	2.56	6,310
October 01, 2025	2.52	2.6	2.6	2.62	2.52	4,287
September 30, 2025	2.69	2.57	2.57	2.69	2.55	16,873
September 29, 2025	2.9	2.68	2.68	2.9	2.68	10,118
September 26, 2025	2.65	2.79	2.79	2.81	2.65	8,151
September 25, 2025	2.69	2.63	2.63	2.7	2.63	7,155
September 24, 2025	2.66	2.74	2.74	2.75	2.65	13,165
September 23, 2025	2.66	2.67	2.67	2.75	2.65	14,507
September 22, 2025	2.7	2.62	2.62	2.7	2.58	19,954
September 19, 2025	2.72	2.67	2.67	2.81	2.67	13,061
September 18, 2025	2.62	2.67	2.67	2.69	2.62	12,553
September 17, 2025	2.6	2.67	2.67	2.7	2.58	11,135
September 16, 2025	2.45	2.58	2.58	2.59	2.45	38,719
September 15, 2025	2.42	2.38	2.38	2.42	2.37	19,663
September 12, 2025	2.51	2.48	2.48	2.52	2.43	1,081
September 11, 2025	2.55	2.52	2.52	2.55	2.5	18,015
September 10, 2025	2.47	2.58	2.58	2.6	2.47	15,235
September 09, 2025	2.46	2.5	2.5	2.51	2.45	1,212
September 08, 2025	2.52	2.45	2.45	2.53	2.41	5,691
September 05, 2025	2.54	2.51	2.51	2.57	2.48	1,247
September 04, 2025	2.48	2.54	2.54	2.54	2.47	3,231
September 03, 2025	2.58	2.5	2.5	2.61	2.5	8,953
September 02, 2025	2.58	2.65	2.65	2.66	2.57	4,560
August 29, 2025	2.65	2.62	2.62	2.65	2.61	1,897
August 28, 2025	2.65	2.66	2.66	2.69	2.6	3,664
August 27, 2025	2.59	2.63	2.63	2.64	2.57	7,445
August 26, 2025	2.57	2.57	2.57	2.62	2.56	2,214
August 22, 2025	2.45	2.54	2.54	2.55	2.41	17,823
August 21, 2025	2.42	2.37	2.37	2.44	2.37	5,117
August 20, 2025	2.4	2.43	2.43	2.44	2.38	1,471
August 19, 2025	2.45	2.38	2.38	2.46	2.38	5,178
August 18, 2025	2.4	2.44	2.44	2.44	2.34	3,281
August 15, 2025	2.3	2.41	2.41	2.43	2.25	8,475
August 14, 2025	2.28	2.2	2.2	2.28	2.2	869

Clean Energy Fuels Corp. (0I04.L) LSE