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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.62	2.61	2.61	2.66	2.59	709,241
February 19, 2026	2.64	2.63	2.63	2.67	2.59	928,900
February 18, 2026	2.62	2.64	2.64	2.68	2.6	1.03M
February 17, 2026	2.63	2.6	2.6	2.66	2.57	1.03M
February 13, 2026	2.55	2.64	2.64	2.69	2.55	842,943
February 12, 2026	2.62	2.56	2.56	2.66	2.55	1.03M
February 11, 2026	2.62	2.63	2.63	2.69	2.6	1.09M
February 10, 2026	2.71	2.58	2.58	2.72	2.58	1.18M
February 09, 2026	2.75	2.72	2.72	2.76	2.69	1.04M
February 06, 2026	2.54	2.75	2.75	2.84	2.54	2.83M
February 05, 2026	2.33	2.52	2.52	2.56	2.31	3.58M
February 04, 2026	2.25	2.37	2.37	2.37	2.21	1.81M
February 03, 2026	2.21	2.25	2.25	2.27	2.19	1.11M
February 02, 2026	2.16	2.2	2.2	2.26	2.16	1.34M
January 30, 2026	2.22	2.2	2.2	2.26	2.14	1.3M
January 29, 2026	2.25	2.25	2.25	2.33	2.2	1.42M
January 28, 2026	2.3	2.23	2.23	2.32	2.22	596,500
January 27, 2026	2.2	2.29	2.29	2.33	2.19	985,045
January 26, 2026	2.33	2.2	2.2	2.33	2.18	759,237
January 23, 2026	2.28	2.32	2.32	2.37	2.26	1.37M
January 22, 2026	2.22	2.28	2.28	2.29	2.21	891,600
January 21, 2026	2.14	2.22	2.22	2.25	2.14	1.47M
January 20, 2026	2.2	2.14	2.14	2.23	2.13	1.17M
January 16, 2026	2.2	2.22	2.22	2.24	2.17	1.09M
January 15, 2026	2.24	2.2	2.2	2.25	2.19	791,746
January 14, 2026	2.23	2.25	2.25	2.3	2.21	973,124
January 13, 2026	2.15	2.21	2.21	2.22	2.15	841,490
January 12, 2026	2.13	2.15	2.15	2.16	2.08	1.04M
January 09, 2026	2.19	2.13	2.13	2.23	2.11	870,108
January 08, 2026	2.15	2.18	2.18	2.21	2.15	931,849
January 07, 2026	2.17	2.15	2.15	2.21	2.12	825,100
January 06, 2026	2.18	2.16	2.16	2.21	2.14	988,400
January 05, 2026	2.18	2.19	2.19	2.24	2.11	1.41M
January 02, 2026	2.12	2.16	2.16	2.19	2.09	1.04M
December 31, 2025	2.1	2.1	2.1	2.11	2.07	1.3M
December 30, 2025	2.14	2.1	2.1	2.17	2.1	903,500
December 29, 2025	2.15	2.14	2.14	2.18	2.13	932,635
December 26, 2025	2.2	2.17	2.17	2.22	2.15	1.29M
December 24, 2025	2.17	2.22	2.22	2.23	2.15	572,288
December 23, 2025	2.23	2.17	2.17	2.26	2.15	1.58M
December 22, 2025	2.24	2.24	2.24	2.29	2.24	884,300
December 19, 2025	2.24	2.23	2.23	2.28	2.2	2.33M
December 18, 2025	2.25	2.25	2.25	2.29	2.24	885,100
December 17, 2025	2.27	2.25	2.25	2.33	2.24	896,946
December 16, 2025	2.24	2.27	2.27	2.28	2.23	1.2M
December 15, 2025	2.27	2.26	2.26	2.29	2.23	1.11M
December 12, 2025	2.33	2.26	2.26	2.36	2.26	970,672
December 11, 2025	2.3	2.33	2.33	2.35	2.28	1.19M
December 10, 2025	2.26	2.32	2.32	2.34	2.22	1.38M
December 09, 2025	2.23	2.28	2.28	2.29	2.22	853,455
December 08, 2025	2.29	2.23	2.23	2.29	2.22	585,221
December 05, 2025	2.35	2.29	2.29	2.38	2.28	875,811
December 04, 2025	2.28	2.35	2.35	2.36	2.26	857,700
December 03, 2025	2.23	2.3	2.3	2.32	2.23	1.01M
December 02, 2025	2.19	2.23	2.23	2.23	2.16	926,451
December 01, 2025	2.15	2.2	2.2	2.25	2.13	1.45M
November 28, 2025	2.14	2.18	2.18	2.2	2.13	800,707
November 26, 2025	2.11	2.15	2.15	2.15	2.1	1.14M
November 25, 2025	2.14	2.13	2.13	2.14	2.08	976,000
November 24, 2025	2.13	2.14	2.14	2.17	2.09	1.44M

Clean Energy Fuels Corp. (CLNE) NASDAQ