Skip to main content
Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.870
+0.080 (4.47%)
At close: Jun 26, 2026, 4:00 PM EDT
1.874
+0.004 (0.21%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Clean Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.831.881.811.871.874.47%3,174,802
Jun 25, 20261.701.831.691.791.793.47%1,954,183
Jun 24, 20261.711.801.661.731.73-3,069,686
Jun 23, 20261.781.801.721.731.73-3.35%1,416,686
Jun 22, 20261.871.881.781.791.79-3.76%1,572,210
Jun 18, 20261.881.901.851.861.86-1.06%2,893,522
Jun 17, 20261.881.931.871.881.88-0.53%1,027,610
Jun 16, 20261.891.911.871.891.891.07%1,108,107
Jun 15, 20261.901.921.871.871.87-2.09%1,202,065
Jun 12, 20261.901.951.881.911.91-968,459
Jun 11, 20262.002.011.911.911.91-4.02%1,032,490
Jun 10, 20261.952.031.941.991.992.58%868,804
Jun 9, 20261.961.981.901.941.94-1.52%1,217,881
Jun 8, 20261.951.991.941.971.972.07%1,048,847
Jun 5, 20262.012.021.921.931.93-3.98%1,462,640
Jun 4, 20262.012.041.992.012.01-985,357
Jun 3, 20262.112.112.012.012.01-4.74%914,970
Jun 2, 20262.042.152.022.112.112.93%2,084,503
Jun 1, 20262.082.142.032.052.050.49%1,403,992
May 29, 20262.052.082.032.042.04-1.45%883,747
May 28, 20262.042.132.032.072.071.47%1,535,161
May 27, 20262.012.072.002.042.04-1,192,791
May 26, 20262.032.092.022.042.04-0.49%1,396,226
May 22, 20262.032.082.022.052.050.99%1,216,251
May 21, 20262.012.051.992.032.032.01%995,878
May 20, 20262.002.031.971.991.99-0.50%1,485,707
May 19, 20262.042.051.992.002.00-1.96%1,000,177
May 18, 20262.032.082.012.042.040.49%1,203,576
May 15, 20262.042.082.002.032.03-0.98%1,318,907
May 14, 20262.052.082.032.052.05-1,007,542
May 13, 20262.052.092.012.052.05-0.49%1,508,170
May 12, 20262.092.112.032.062.06-0.24%1,666,164
May 11, 20262.192.222.062.072.07-6.56%2,137,903
May 8, 20262.252.262.082.212.21-4.33%2,310,655
May 7, 20262.242.332.182.312.313.12%1,659,138
May 6, 20262.342.342.222.242.24-5.49%1,524,674
May 5, 20262.402.412.312.372.37-2.07%1,027,033
May 4, 20262.322.442.312.422.423.86%1,154,350
May 1, 20262.312.342.262.332.331.30%1,154,978
Apr 30, 20262.272.302.242.302.300.44%853,909
Apr 29, 20262.222.292.202.292.293.62%936,576
Apr 28, 20262.252.282.202.212.21-867,258
Apr 27, 20262.272.312.212.212.21-3.07%859,688
Apr 24, 20262.392.402.272.282.28-4.60%1,028,994
Apr 23, 20262.442.572.342.392.39-3.63%1,706,366
Apr 22, 20262.382.492.362.482.483.77%1,853,729
Apr 21, 20262.342.422.342.392.393.02%1,253,709
Apr 20, 20262.242.332.212.322.323.11%1,160,287
Apr 17, 20262.282.292.172.252.25-1.75%2,329,705
Apr 16, 20262.312.342.262.292.29-0.87%888,846
Apr 15, 20262.272.332.272.312.311.32%833,657
Apr 14, 20262.252.282.212.282.280.88%1,207,371
Apr 13, 20262.272.322.232.262.26-1,163,671
Apr 10, 20262.302.312.252.262.26-1.31%820,598
Apr 9, 20262.382.412.262.292.29-4.18%1,700,215
Apr 8, 20262.482.532.342.392.39-5.91%1,688,709
Apr 7, 20262.482.552.462.542.542.42%1,110,568
Apr 6, 20262.492.572.462.482.48-0.40%1,106,478
Apr 2, 20262.472.512.432.492.492.47%1,077,466
Apr 1, 20262.432.472.302.432.43-2.02%1,608,139
Mar 31, 20262.592.662.482.482.48-3.88%1,475,880
Mar 30, 20262.612.712.562.582.58-0.39%2,457,691
Mar 27, 20262.342.602.342.592.5910.21%2,231,956
Mar 26, 20262.282.392.282.352.351.73%1,785,207
Mar 25, 20262.352.382.272.312.31-0.43%1,102,995
Mar 24, 20262.192.352.192.322.324.98%1,868,551
Mar 23, 20262.132.262.112.212.214.25%1,703,043
Mar 20, 20262.122.162.092.122.12-2,680,869
Mar 19, 20262.162.182.042.122.12-1.40%2,933,588
Mar 18, 20262.162.192.122.152.15-0.92%993,730
Mar 17, 20262.162.192.142.172.171.88%1,296,364
Mar 16, 20262.182.212.112.132.13-2.29%1,202,699
Mar 13, 20262.172.242.152.182.18-890,034
Mar 12, 20262.182.212.132.182.18-0.91%944,071
Mar 11, 20262.242.272.182.202.20-1.79%1,047,779
Mar 10, 20262.322.352.242.242.24-4.27%935,204
Mar 9, 20262.382.432.322.342.34-1.68%982,503
Mar 6, 20262.322.412.312.382.380.85%1,555,515
Mar 5, 20262.312.422.292.362.361.72%1,285,911
Mar 4, 20262.252.372.252.322.324.50%1,680,606
Mar 3, 20262.252.272.172.222.22-3.06%1,265,373
Mar 2, 20262.282.332.252.292.291.33%1,278,999
Feb 27, 20262.332.382.252.262.26-3.83%1,718,827
Feb 26, 20262.372.382.312.352.35-1.67%1,096,988
Feb 25, 20262.542.542.312.392.39-5.91%1,434,975
Feb 24, 20262.562.612.542.542.54-0.39%1,001,589
Feb 23, 20262.592.622.532.552.55-2.30%1,003,843
Feb 20, 20262.622.662.592.612.61-0.76%709,241
Feb 19, 20262.642.672.592.632.63-0.38%928,879
Feb 18, 20262.622.682.602.642.641.54%1,032,671
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