Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.290
-0.060 (-2.55%)
At close: Dec 5, 2025, 4:00 PM EST
2.280
-0.010 (-0.42%)
After-hours: Dec 5, 2025, 7:58 PM EST

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.352.382.282.292.29-2.55%875,022
Dec 4, 20252.282.362.262.352.352.17%857,692
Dec 3, 20252.232.322.232.302.303.14%1,010,076
Dec 2, 20252.192.232.162.232.231.36%926,423
Dec 1, 20252.152.252.132.202.200.92%1,450,148
Nov 28, 20252.142.202.132.182.181.40%798,893
Nov 26, 20252.112.152.102.152.150.94%1,139,884
Nov 25, 20252.142.152.082.132.13-0.47%973,343
Nov 24, 20252.132.172.092.142.14-0.47%1,442,178
Nov 21, 20252.112.192.092.152.151.90%1,922,630
Nov 20, 20252.202.252.102.112.11-1.86%1,341,658
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
Oct 13, 20252.602.772.592.772.779.06%1,954,950
Oct 10, 20252.602.652.522.542.54-3.42%1,273,942
Oct 9, 20252.622.712.582.632.630.38%871,533
Oct 8, 20252.652.692.612.622.62-1.13%1,242,059
Oct 7, 20252.692.752.592.652.65-1.49%1,072,318
Oct 6, 20252.782.802.672.692.69-1.47%1,248,391
Oct 3, 20252.602.792.602.732.735.00%2,300,219
Oct 2, 20252.652.672.552.602.60-1.14%1,042,398
Oct 1, 20252.552.672.552.632.631.94%879,752
Sep 30, 20252.692.692.542.582.58-4.44%1,593,920
Sep 29, 20252.852.882.672.702.70-4.59%1,194,821
Sep 26, 20252.652.852.652.832.836.79%1,695,559
Sep 25, 20252.692.722.602.652.65-1.49%2,007,609
Sep 24, 20252.662.762.652.692.691.13%918,085
Sep 23, 20252.662.752.642.662.660.38%1,118,087
Sep 22, 20252.652.662.582.652.65-895,026
Sep 19, 20252.752.832.642.652.65-1.49%3,007,621
Sep 18, 20252.652.722.602.692.692.28%1,904,796
Sep 17, 20252.592.722.582.632.631.15%1,819,505
Sep 16, 20252.442.622.442.602.607.44%1,635,531
Sep 15, 20252.412.452.362.422.420.83%1,325,219
Sep 12, 20252.522.522.392.402.40-5.14%1,705,368
Sep 11, 20252.552.562.492.532.53-1.17%1,084,505
Sep 10, 20252.472.612.472.562.563.23%1,299,763
Sep 9, 20252.462.532.452.482.480.81%848,617
Sep 8, 20252.512.542.412.462.46-1.20%1,130,486
Sep 5, 20252.542.592.462.492.49-2.35%812,122
Sep 4, 20252.482.562.462.552.552.00%569,915
Sep 3, 20252.582.622.472.502.50-3.85%1,494,082
Sep 2, 20252.572.662.562.602.60-1.14%998,759
Aug 29, 20252.642.672.602.632.63-0.38%1,337,149
Aug 28, 20252.652.702.602.642.64-1,120,160
Aug 27, 20252.592.652.582.642.641.93%1,005,894
Aug 26, 20252.572.632.562.592.591.17%854,209
Aug 25, 20252.512.642.502.562.561.19%1,530,812
Aug 22, 20252.412.562.402.532.535.42%1,863,902
Aug 21, 20252.422.452.352.402.40-1.23%1,066,413
Aug 20, 20252.402.492.392.432.431.25%1,892,295
Aug 19, 20252.432.472.322.402.40-1.23%3,386,728
Aug 18, 20252.402.462.322.432.431.25%2,002,465
Aug 15, 20252.302.442.252.402.405.26%2,740,024
Aug 14, 20252.282.322.202.282.28-2.56%3,492,450
Aug 13, 20252.282.402.272.342.341.74%2,465,846
Aug 12, 20252.112.302.112.302.3011.65%2,443,388
Aug 11, 20252.292.312.052.062.06-10.04%2,246,087
Aug 8, 20252.102.552.102.292.2912.25%7,202,330
Aug 7, 20252.052.102.002.042.040.49%1,462,870
Aug 6, 20252.072.122.002.032.03-1.93%1,176,001
Aug 5, 20252.012.082.002.072.071.97%1,023,286
Aug 4, 20251.992.051.972.032.033.05%1,319,107
Aug 1, 20252.022.021.941.971.97-2.96%1,432,378
Jul 31, 20252.052.072.022.032.03-0.49%1,420,705
Jul 30, 20252.092.112.022.042.04-2.39%1,303,498
Jul 29, 20252.182.182.042.092.09-3.24%1,381,143
Jul 28, 20252.112.192.112.162.162.86%1,114,917
Jul 25, 20252.162.182.092.102.10-2.78%985,904
Jul 24, 20252.212.222.152.162.16-2.26%1,355,649
Jul 23, 20252.112.232.112.212.215.74%1,824,603
Jul 22, 20252.052.092.022.092.091.95%1,630,136
Jul 21, 20252.032.082.022.052.050.99%1,151,449
Jul 18, 20252.072.102.022.032.03-0.49%1,889,920
Jul 17, 20252.032.102.022.042.04-1,369,519