Clean Energy Fuels Corp. (CLNE) NASDAQ
2.49
+0.06(+2.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.49
+0.06(+2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.47 | 2.49 | 2.49 | 2.51 | 2.42 | 1.08M |
| April 01, 2026 | 2.43 | 2.43 | 2.43 | 2.47 | 2.3 | 1.61M |
| March 31, 2026 | 2.59 | 2.48 | 2.48 | 2.66 | 2.48 | 1.47M |
| March 30, 2026 | 2.61 | 2.58 | 2.58 | 2.71 | 2.56 | 2.45M |
| March 27, 2026 | 2.34 | 2.59 | 2.59 | 2.6 | 2.34 | 2.23M |
| March 26, 2026 | 2.28 | 2.35 | 2.35 | 2.38 | 2.28 | 1.77M |
| March 25, 2026 | 2.35 | 2.31 | 2.31 | 2.38 | 2.27 | 1.09M |
| March 24, 2026 | 2.19 | 2.32 | 2.32 | 2.35 | 2.19 | 1.77M |
| March 23, 2026 | 2.13 | 2.21 | 2.21 | 2.26 | 2.11 | 1.69M |
| March 20, 2026 | 2.12 | 2.12 | 2.12 | 2.16 | 2.09 | 2.64M |
| March 19, 2026 | 2.16 | 2.12 | 2.12 | 2.18 | 2.04 | 2.93M |
| March 18, 2026 | 2.16 | 2.15 | 2.15 | 2.19 | 2.12 | 993,127 |
| March 17, 2026 | 2.16 | 2.17 | 2.17 | 2.19 | 2.13 | 1.17M |
| March 16, 2026 | 2.18 | 2.13 | 2.13 | 2.21 | 2.11 | 1.19M |
| March 13, 2026 | 2.17 | 2.18 | 2.18 | 2.24 | 2.15 | 886,701 |
| March 12, 2026 | 2.18 | 2.18 | 2.18 | 2.21 | 2.13 | 938,738 |
| March 11, 2026 | 2.24 | 2.2 | 2.2 | 2.27 | 2.18 | 1.05M |
| March 10, 2026 | 2.32 | 2.24 | 2.24 | 2.35 | 2.24 | 933,632 |
| March 09, 2026 | 2.38 | 2.34 | 2.34 | 2.43 | 2.32 | 965,255 |
| March 06, 2026 | 2.32 | 2.38 | 2.38 | 2.41 | 2.31 | 1.56M |
| March 05, 2026 | 2.31 | 2.36 | 2.36 | 2.42 | 2.29 | 1.29M |
| March 04, 2026 | 2.25 | 2.32 | 2.32 | 2.37 | 2.25 | 1.66M |
| March 03, 2026 | 2.25 | 2.22 | 2.22 | 2.26 | 2.17 | 1.25M |
| March 02, 2026 | 2.28 | 2.29 | 2.29 | 2.33 | 2.25 | 1.28M |
| February 27, 2026 | 2.33 | 2.26 | 2.26 | 2.38 | 2.25 | 1.72M |
| February 26, 2026 | 2.37 | 2.35 | 2.35 | 2.38 | 2.31 | 1.1M |
| February 25, 2026 | 2.54 | 2.39 | 2.39 | 2.54 | 2.31 | 1.44M |
| February 24, 2026 | 2.56 | 2.54 | 2.54 | 2.61 | 2.54 | 1M |
| February 23, 2026 | 2.59 | 2.55 | 2.55 | 2.62 | 2.53 | 1M |
| February 20, 2026 | 2.62 | 2.61 | 0 | 2.66 | 2.59 | 709,241 |
| February 19, 2026 | 2.64 | 2.63 | 0 | 2.67 | 2.59 | 928,900 |
| February 18, 2026 | 2.62 | 2.64 | 0 | 2.68 | 2.6 | 1.03M |
| February 17, 2026 | 2.63 | 2.6 | 0 | 2.66 | 2.57 | 1.03M |
| February 13, 2026 | 2.55 | 2.64 | 0 | 2.69 | 2.55 | 842,943 |
| February 12, 2026 | 2.62 | 2.56 | 0 | 2.66 | 2.55 | 1.03M |
| February 11, 2026 | 2.61 | 2.63 | 0 | 2.69 | 2.6 | 1.1M |
| February 10, 2026 | 2.71 | 2.58 | 0 | 2.72 | 2.58 | 1.18M |
| February 09, 2026 | 2.75 | 2.72 | 0 | 2.76 | 2.69 | 1.04M |
| February 06, 2026 | 2.54 | 2.75 | 0 | 2.84 | 2.54 | 2.83M |
| February 05, 2026 | 2.33 | 2.52 | 0 | 2.56 | 2.31 | 3.58M |
| February 04, 2026 | 2.25 | 2.37 | 0 | 2.38 | 2.21 | 1.84M |
| February 03, 2026 | 2.21 | 2.25 | 0 | 2.27 | 2.19 | 1.11M |
| February 02, 2026 | 2.16 | 2.2 | 0 | 2.26 | 2.16 | 1.34M |
| January 30, 2026 | 2.22 | 2.2 | 0 | 2.26 | 2.14 | 1.3M |
| January 29, 2026 | 2.25 | 2.25 | 0 | 2.33 | 2.2 | 1.42M |
| January 28, 2026 | 2.3 | 2.23 | 0 | 2.32 | 2.22 | 596,500 |
| January 27, 2026 | 2.2 | 2.29 | 0 | 2.33 | 2.19 | 985,045 |
| January 26, 2026 | 2.33 | 2.2 | 0 | 2.33 | 2.18 | 759,237 |
| January 23, 2026 | 2.28 | 2.32 | 0 | 2.37 | 2.26 | 1.37M |
| January 22, 2026 | 2.22 | 2.28 | 0 | 2.29 | 2.21 | 891,600 |
| January 21, 2026 | 2.14 | 2.22 | 0 | 2.25 | 2.14 | 1.47M |
| January 20, 2026 | 2.2 | 2.14 | 0 | 2.23 | 2.13 | 1.17M |
| January 16, 2026 | 2.2 | 2.22 | 0 | 2.24 | 2.17 | 1.09M |
| January 15, 2026 | 2.24 | 2.2 | 0 | 2.25 | 2.19 | 791,746 |
| January 14, 2026 | 2.23 | 2.25 | 0 | 2.3 | 2.21 | 982,123 |
| January 13, 2026 | 2.15 | 2.21 | 0 | 2.22 | 2.15 | 841,500 |
| January 12, 2026 | 2.13 | 2.15 | 0 | 2.16 | 2.08 | 1.04M |
| January 09, 2026 | 2.19 | 2.13 | 0 | 2.23 | 2.11 | 923,000 |
| January 08, 2026 | 2.15 | 2.18 | 0 | 2.21 | 2.15 | 931,849 |
| January 07, 2026 | 2.17 | 2.15 | 0 | 2.21 | 2.12 | 825,100 |