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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.65	2.83	2.83	2.85	2.65	1.7M
September 25, 2025	2.69	2.65	2.65	2.72	2.6	2.01M
September 24, 2025	2.66	2.69	2.69	2.76	2.65	918,100
September 23, 2025	2.66	2.66	2.66	2.75	2.64	1.12M
September 22, 2025	2.65	2.65	2.65	2.66	2.58	895,026
September 19, 2025	2.75	2.65	2.65	2.83	2.64	3.01M
September 18, 2025	2.65	2.69	2.69	2.72	2.6	1.9M
September 17, 2025	2.59	2.63	2.63	2.72	2.58	1.82M
September 16, 2025	2.44	2.6	2.6	2.62	2.44	1.64M
September 15, 2025	2.41	2.42	2.42	2.45	2.36	1.33M
September 12, 2025	2.52	2.4	2.4	2.52	2.39	1.71M
September 11, 2025	2.55	2.53	2.53	2.56	2.49	1.05M
September 10, 2025	2.47	2.56	2.56	2.61	2.47	1.3M
September 09, 2025	2.46	2.48	2.48	2.53	2.45	848,617
September 08, 2025	2.51	2.46	2.46	2.54	2.41	1.13M
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

Clean Energy Fuels Corp. (CLNE) NASDAQ