Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.359
-0.022 (-0.90%)
Mar 9, 2026, 2:44 PM EDT - Market open

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.382.432.352.36--0.84%479,781
Mar 6, 20262.322.412.312.382.380.85%1,555,205
Mar 5, 20262.312.422.292.362.361.72%1,285,863
Mar 4, 20262.252.372.252.322.324.50%1,675,584
Mar 3, 20262.252.272.172.222.22-3.06%1,265,310
Mar 2, 20262.282.332.252.292.291.33%1,243,773
Feb 27, 20262.332.382.252.262.26-3.83%1,689,713
Feb 26, 20262.372.382.312.352.35-1.67%1,085,163
Feb 25, 20262.542.542.312.392.39-5.91%1,424,462
Feb 24, 20262.562.612.542.542.54-0.39%995,557
Feb 23, 20262.592.622.532.552.55-2.30%987,026
Feb 20, 20262.622.662.592.612.61-0.76%701,221
Feb 19, 20262.642.672.592.632.63-0.38%920,178
Feb 18, 20262.622.682.602.642.641.54%1,031,298
Feb 17, 20262.632.662.572.602.60-1.52%1,025,503
Feb 13, 20262.552.692.552.642.643.13%842,943
Feb 12, 20262.622.662.552.562.56-2.66%1,034,038
Feb 11, 20262.612.692.602.632.631.94%1,104,396
Feb 10, 20262.712.722.582.582.58-5.15%1,178,975
Feb 9, 20262.752.762.692.722.72-1.09%1,035,175
Feb 6, 20262.542.842.542.752.759.13%2,833,776
Feb 5, 20262.332.562.312.522.526.33%3,578,360
Feb 4, 20262.252.382.212.372.375.33%1,839,432
Feb 3, 20262.212.272.192.252.252.27%1,109,778
Feb 2, 20262.162.262.162.202.20-1,341,202
Jan 30, 20262.222.262.142.202.20-2.22%1,303,163
Jan 29, 20262.252.332.202.252.250.90%1,420,568
Jan 28, 20262.302.322.222.232.23-2.62%596,498
Jan 27, 20262.202.332.192.292.294.09%985,045
Jan 26, 20262.332.332.182.202.20-5.17%759,237
Jan 23, 20262.282.372.262.322.321.75%1,369,391
Jan 22, 20262.222.292.212.282.282.70%891,580
Jan 21, 20262.142.252.142.222.223.74%1,471,562
Jan 20, 20262.202.232.142.142.14-3.60%1,168,133
Jan 16, 20262.202.242.172.222.220.91%1,090,093
Jan 15, 20262.242.252.202.202.20-2.22%791,746
Jan 14, 20262.232.302.212.252.251.81%982,123
Jan 13, 20262.152.222.152.212.212.79%841,490
Jan 12, 20262.132.162.082.152.150.94%1,042,828
Jan 9, 20262.192.232.112.132.13-2.29%922,951
Jan 8, 20262.152.212.152.182.181.40%931,849
Jan 7, 20262.172.212.122.152.15-0.46%825,078
Jan 6, 20262.182.212.142.162.16-1.37%988,384
Jan 5, 20262.182.242.112.192.191.39%1,414,776
Jan 2, 20262.122.192.092.162.162.86%1,043,949
Dec 31, 20252.102.112.072.102.10-1,303,942
Dec 30, 20252.142.172.102.102.10-1.87%903,470
Dec 29, 20252.152.182.132.142.14-1.38%932,635
Dec 26, 20252.202.222.152.172.17-2.25%1,293,006
Dec 24, 20252.172.232.152.222.222.30%572,288
Dec 23, 20252.232.262.152.172.17-3.13%1,577,926
Dec 22, 20252.242.292.242.242.240.45%884,290
Dec 19, 20252.242.282.202.232.23-0.89%2,334,471
Dec 18, 20252.252.292.242.252.25-885,050
Dec 17, 20252.272.332.242.252.25-0.88%896,946
Dec 16, 20252.242.282.232.272.270.44%1,197,324
Dec 15, 20252.272.292.232.262.26-1,111,354
Dec 12, 20252.332.362.262.262.26-3.00%970,672
Dec 11, 20252.302.352.282.332.330.43%1,192,982
Dec 10, 20252.262.342.222.322.321.75%1,380,318
Dec 9, 20252.232.292.222.282.282.24%853,455
Dec 8, 20252.292.292.222.232.23-2.62%585,221
Dec 5, 20252.352.382.282.292.29-2.55%875,811
Dec 4, 20252.282.362.262.352.352.17%857,695
Dec 3, 20252.232.322.232.302.303.14%1,010,155
Dec 2, 20252.192.232.162.232.231.36%926,452
Dec 1, 20252.152.252.132.202.200.92%1,451,227
Nov 28, 20252.142.202.132.182.181.40%800,707
Nov 26, 20252.112.152.102.152.150.94%1,139,906
Nov 25, 20252.142.152.082.132.13-0.47%975,968
Nov 24, 20252.132.172.092.142.14-0.47%1,442,694
Nov 21, 20252.112.192.092.152.151.90%1,924,666
Nov 20, 20252.202.252.102.112.11-1.86%1,341,659
Nov 19, 20252.172.192.132.152.15-2.27%913,347
Nov 18, 20252.162.202.112.202.201.85%1,557,409
Nov 17, 20252.212.232.132.162.16-2.70%1,226,410
Nov 14, 20252.202.252.182.222.22-1,207,164
Nov 13, 20252.222.292.202.222.22-1.33%1,520,705
Nov 12, 20252.282.292.222.252.25-1.32%1,190,744
Nov 11, 20252.342.372.272.282.28-2.98%1,068,911
Nov 10, 20252.422.452.332.352.35-1.67%1,311,793
Nov 7, 20252.202.392.182.392.396.70%1,671,367
Nov 6, 20252.322.342.222.242.24-4.27%1,555,223
Nov 5, 20252.712.752.182.342.34-15.83%4,715,015
Nov 4, 20252.812.862.752.782.78-3.81%1,481,348
Nov 3, 20252.882.912.812.892.891.05%1,253,103
Oct 31, 20252.852.882.822.862.861.06%1,075,373
Oct 30, 20252.812.892.812.832.83-1.05%943,878
Oct 29, 20252.903.002.832.862.86-2.39%1,503,359
Oct 28, 20252.963.002.932.932.93-2.01%1,103,887
Oct 27, 20253.103.112.982.992.99-2.29%1,246,206
Oct 24, 20252.903.072.893.063.066.99%2,131,230
Oct 23, 20252.782.902.782.862.863.62%815,784
Oct 22, 20252.792.832.682.762.76-1.08%1,250,510
Oct 21, 20252.862.862.732.792.79-3.12%984,805
Oct 20, 20252.772.882.712.882.885.88%1,394,553
Oct 17, 20252.792.822.692.722.72-4.23%1,482,050
Oct 16, 20252.953.002.832.842.84-2.74%1,592,962
Oct 15, 20252.943.002.892.922.921.74%1,942,902
Oct 14, 20252.722.882.692.872.873.61%1,633,621