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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.29	2.32	2.32	2.39	2.28	7,247
August 12, 2025	2.11	2.24	2.24	2.24	2.11	34,250
August 11, 2025	2.38	2.11	2.11	2.38	2.1	20,887
August 08, 2025	2.1	2.2	2.2	2.54	2.1	203,624
August 07, 2025	2.05	2.03	2.03	2.08	2.01	7,107
August 06, 2025	2.07	2.05	2.05	2.11	2.03	2,522
August 05, 2025	2	2.06	2.06	2.07	2	3,556
August 04, 2025	1.99	2.03	2.03	2.04	1.98	1,089
August 01, 2025	2.02	1.98	1.98	2.02	1.94	10,387
July 31, 2025	2.05	2.03	2.03	2.07	2.03	1,643
July 30, 2025	2.14	2.08	2.08	2.14	2.05	7,663
July 29, 2025	2.18	2.06	2.06	2.18	2.04	6,591
July 28, 2025	2.11	2.15	2.15	2.18	2.1	4,864
July 25, 2025	2.16	2.1	2.1	2.17	2.1	17,142
July 24, 2025	2.24	2.17	2.17	2.24	2.16	2,613
July 23, 2025	2.12	2.2	2.2	2.2	2.11	49,070
July 22, 2025	2.01	2.06	2.06	2.06	2.01	2,188
July 21, 2025	2.03	2.04	2.04	2.07	2.03	1,806
July 18, 2025	2.07	2.08	2.08	2.08	2.06	5,717
July 17, 2025	2.05	2.04	2.04	2.11	2.03	21,650
July 16, 2025	2.13	2.07	2.07	2.14	2.03	12,343
July 15, 2025	2.24	2.14	2.14	2.27	2.14	2,735
July 14, 2025	2.19	2.23	2.23	2.23	2.18	5,508
July 11, 2025	2.19	2.22	2.22	2.23	2.17	4,825
July 10, 2025	2.21	2.24	2.24	2.25	2.16	3,270
July 09, 2025	2.14	2.23	2.23	2.24	2.14	10,481
July 08, 2025	2.03	2.17	2.17	2.17	2.03	2,992
July 07, 2025	2.12	2.11	2.11	2.14	2.02	88,709
July 03, 2025	2.12	2.17	2.17	2.2	2.1	6,782
July 02, 2025	1.99	2.07	2.07	2.07	1.98	21,139
July 01, 2025	1.94	1.99	1.99	2.01	1.93	9,264
June 30, 2025	1.9	1.88	1.88	1.94	1.88	7,644
June 27, 2025	1.89	1.88	1.88	1.89	1.84	16,370
June 26, 2025	1.82	1.9	1.9	1.9	1.82	6,421
June 25, 2025	1.83	1.82	1.82	1.85	1.82	78,688
June 24, 2025	1.78	1.84	1.84	1.85	1.77	6,550
June 23, 2025	1.88	1.79	1.79	1.9	1.77	25,030
June 20, 2025	1.99	1.9	1.9	2	1.9	2,802
June 18, 2025	1.95	1.96	1.96	2	1.94	9,300
June 17, 2025	2.01	2	2	2.02	1.98	2,533
June 16, 2025	1.89	1.99	1.99	2.04	1.89	27,403
June 13, 2025	1.81	1.87	1.87	1.89	1.77	4,796
June 12, 2025	1.88	1.84	1.84	1.9	1.84	1,851
June 11, 2025	1.94	1.91	1.91	1.96	1.89	15,500
June 10, 2025	1.92	1.93	1.93	1.99	1.87	11,934
June 09, 2025	1.93	1.86	1.86	1.93	1.83	4,812
June 06, 2025	1.8	1.84	1.84	1.86	1.8	4,154
June 05, 2025	1.77	1.81	1.81	1.82	1.75	3,906
June 04, 2025	1.88	1.82	1.82	1.88	1.82	2,533
June 03, 2025	1.72	1.85	1.85	1.86	1.69	7,161
June 02, 2025	1.81	1.77	1.77	1.84	1.77	1,332
May 30, 2025	1.82	1.77	1.77	1.84	1.77	3,631
May 29, 2025	1.92	1.85	1.85	1.92	1.85	6,311
May 28, 2025	1.84	1.86	1.86	1.86	1.8	14,061
May 27, 2025	1.92	1.86	1.86	1.93	1.84	11,287
May 23, 2025	1.8	1.88	1.88	1.91	1.8	7,612
May 22, 2025	1.75	1.82	1.82	1.85	1.75	18,515

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