Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
2.210
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
2.220
+0.010 (0.45%)
After-hours: Apr 28, 2026, 7:24 PM EDT

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.252.282.202.212.21-844,171
Apr 27, 20262.272.312.212.212.21-3.07%844,993
Apr 24, 20262.392.402.272.282.28-4.60%1,003,922
Apr 23, 20262.442.572.342.392.39-3.63%1,702,300
Apr 22, 20262.382.492.362.482.483.77%1,846,635
Apr 21, 20262.342.422.342.392.393.02%1,245,242
Apr 20, 20262.242.332.212.322.323.11%1,159,760
Apr 17, 20262.282.292.172.252.25-1.75%2,318,361
Apr 16, 20262.312.342.262.292.29-0.87%888,763
Apr 15, 20262.272.332.272.312.311.32%827,001
Apr 14, 20262.252.282.212.282.280.88%1,207,171
Apr 13, 20262.272.322.232.262.26-1,147,782
Apr 10, 20262.302.312.252.262.26-1.31%820,417
Apr 9, 20262.382.412.262.292.29-4.18%1,698,780
Apr 8, 20262.482.532.342.392.39-5.91%1,618,479
Apr 7, 20262.482.552.462.542.542.42%1,098,351
Apr 6, 20262.492.572.462.482.48-0.40%1,104,044
Apr 2, 20262.472.512.432.492.492.47%1,077,246
Apr 1, 20262.432.472.302.432.43-2.02%1,607,758
Mar 31, 20262.592.662.482.482.48-3.88%1,475,839
Mar 30, 20262.612.712.562.582.58-0.39%2,453,004
Mar 27, 20262.342.602.342.592.5910.21%2,226,752
Mar 26, 20262.282.392.282.352.351.73%1,765,374
Mar 25, 20262.352.382.272.312.31-0.43%1,090,171
Mar 24, 20262.192.352.192.322.324.98%1,774,509
Mar 23, 20262.132.262.112.212.214.25%1,691,716
Mar 20, 20262.122.162.092.122.12-2,629,181
Mar 19, 20262.162.182.042.122.12-1.40%2,929,164
Mar 18, 20262.162.192.122.152.15-0.92%993,517
Mar 17, 20262.162.192.142.172.171.88%1,165,624
Mar 16, 20262.182.212.112.132.13-2.29%1,186,855
Mar 13, 20262.172.242.152.182.18-886,701
Mar 12, 20262.182.212.132.182.18-0.91%938,738
Mar 11, 20262.242.272.182.202.20-1.79%1,047,184
Mar 10, 20262.322.352.242.242.24-4.27%933,977
Mar 9, 20262.382.432.322.342.34-1.68%981,789
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