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