Clean Energy Fuels Corp. - CLNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.54	2.49	2.49	2.59	2.46	812,122
September 04, 2025	2.48	2.55	2.55	2.56	2.46	569,915
September 03, 2025	2.58	2.5	2.5	2.62	2.47	1.49M
September 02, 2025	2.57	2.6	2.6	2.66	2.56	998,759
August 29, 2025	2.64	2.63	2.63	2.67	2.6	1.34M
August 28, 2025	2.65	2.64	2.64	2.7	2.6	1.12M
August 27, 2025	2.59	2.64	2.64	2.65	2.58	1.01M
August 26, 2025	2.57	2.59	2.59	2.63	2.56	854,209
August 25, 2025	2.51	2.56	2.56	2.64	2.5	1.53M
August 22, 2025	2.41	2.53	2.53	2.56	2.4	1.86M
August 21, 2025	2.42	2.4	2.4	2.45	2.35	1.07M
August 20, 2025	2.4	2.43	2.43	2.49	2.38	1.89M
August 19, 2025	2.43	2.4	2.4	2.47	2.32	3.39M
August 18, 2025	2.4	2.43	2.43	2.46	2.32	2M
August 15, 2025	2.3	2.4	2.4	2.44	2.25	2.74M
August 14, 2025	2.28	2.28	2.28	2.32	2.2	3.49M
August 13, 2025	2.28	2.34	2.34	2.4	2.27	2.47M
August 12, 2025	2.11	2.3	2.3	2.3	2.11	2.44M
August 11, 2025	2.29	2.06	2.06	2.31	2.05	2.25M
August 08, 2025	2.1	2.29	2.29	2.55	2.1	7.2M
August 07, 2025	2.05	2.04	2.04	2.1	2	1.46M
August 06, 2025	2.07	2.03	2.03	2.12	2	1.18M
August 05, 2025	2.01	2.07	2.07	2.08	2	1.02M
August 04, 2025	1.99	2.03	2.03	2.05	1.97	1.32M
August 01, 2025	2.02	1.97	1.97	2.02	1.94	1.43M
July 31, 2025	2.05	2.03	2.03	2.07	2.02	1.42M
July 30, 2025	2.09	2.04	2.04	2.11	2.02	1.3M
July 29, 2025	2.18	2.09	2.09	2.18	2.04	1.38M
July 28, 2025	2.11	2.16	2.16	2.19	2.11	1.11M
July 25, 2025	2.16	2.1	2.1	2.18	2.09	985,904
July 24, 2025	2.21	2.16	2.16	2.22	2.15	1.36M
July 23, 2025	2.11	2.21	2.21	2.23	2.11	1.82M
July 22, 2025	2.05	2.09	2.09	2.09	2.02	1.63M
July 21, 2025	2.03	2.05	2.05	2.08	2.02	1.15M
July 18, 2025	2.07	2.03	2.03	2.1	2.02	1.89M
July 17, 2025	2.03	2.04	2.04	2.1	2.02	1.37M
July 16, 2025	2.13	2.04	2.04	2.15	2.02	2.02M
July 15, 2025	2.24	2.11	2.11	2.27	2.11	2.33M
July 14, 2025	2.23	2.23	2.23	2.25	2.16	2.42M
July 11, 2025	2.19	2.19	2.19	2.24	2.17	1.69M
July 10, 2025	2.21	2.22	2.22	2.26	2.14	2.1M
July 09, 2025	2.14	2.21	2.21	2.25	2.14	2.15M
July 08, 2025	2.02	2.13	2.13	2.17	2.02	3.02M
July 07, 2025	2.12	2.03	2.03	2.14	2	2.72M
July 03, 2025	2.1	2.15	2.15	2.2	2.1	2.17M
July 02, 2025	1.99	2.09	2.09	2.13	1.99	3.52M
July 01, 2025	1.94	1.98	1.98	2.01	1.91	2.64M
June 30, 2025	1.91	1.95	1.95	2	1.86	2.73M
June 27, 2025	1.89	1.89	1.89	1.91	1.83	3.75M
June 26, 2025	1.84	1.89	1.89	1.91	1.82	1.32M
June 25, 2025	1.83	1.83	1.83	1.86	1.81	1.52M
June 24, 2025	1.78	1.84	1.84	1.87	1.75	2.55M
June 23, 2025	1.88	1.76	1.76	1.9	1.75	4.35M
June 20, 2025	1.98	1.9	1.9	1.99	1.89	3.21M
June 18, 2025	1.95	1.97	1.97	2	1.94	2.46M
June 17, 2025	2.01	1.96	1.96	2.04	1.95	2.75M
June 16, 2025	1.92	2.03	2.03	2.05	1.91	5.88M
June 13, 2025	1.83	1.89	1.89	1.92	1.76	3.03M
June 12, 2025	1.86	1.84	1.84	1.91	1.82	1.39M
June 11, 2025	1.94	1.87	1.87	1.97	1.86	2.61M

Clean Energy Fuels Corp. (CLNE) NASDAQ