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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.79	2.72	2.72	2.82	2.69	1.46M
October 16, 2025	2.95	2.84	2.84	3	2.83	1.59M
October 15, 2025	2.94	2.92	2.92	3	2.89	1.94M
October 14, 2025	2.72	2.87	2.87	2.88	2.69	1.63M
October 13, 2025	2.6	2.77	2.77	2.77	2.59	1.96M
October 10, 2025	2.6	2.54	2.54	2.65	2.52	1.27M
October 09, 2025	2.62	2.63	2.63	2.71	2.58	871,533
October 08, 2025	2.65	2.62	2.62	2.69	2.61	1.24M
October 07, 2025	2.69	2.65	2.65	2.75	2.59	1.07M
October 06, 2025	2.78	2.69	2.69	2.8	2.67	1.25M
October 03, 2025	2.6	2.73	2.73	2.79	2.6	2.3M
October 02, 2025	2.65	2.6	2.6	2.67	2.55	1.04M
October 01, 2025	2.55	2.63	2.63	2.67	2.55	879,800
September 30, 2025	2.69	2.58	2.58	2.69	2.54	1.59M
September 29, 2025	2.85	2.7	2.7	2.88	2.67	1.19M
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

Clean Energy Fuels Corp. (CLNE) NASDAQ