Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE · Real-Time Price · USD
1.920
+0.320 (20.00%)
May 12, 2025, 4:00 PM - Market closed
Clean Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.70 | 1.97 | 1.69 | 1.92 | 1.92 | 20.00% | 7,528,342 |
| May 9, 2025 | 1.76 | 1.80 | 1.60 | 1.60 | 1.60 | -6.43% | 2,730,886 |
| May 8, 2025 | 1.63 | 1.72 | 1.61 | 1.71 | 1.71 | 6.87% | 3,089,095 |
| May 7, 2025 | 1.56 | 1.67 | 1.56 | 1.60 | 1.60 | 2.56% | 2,532,774 |
| May 6, 2025 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 2,906,723 |
| May 5, 2025 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 1,505,986 |
| May 2, 2025 | 1.49 | 1.60 | 1.47 | 1.54 | 1.54 | 4.05% | 2,556,940 |
| May 1, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 2.07% | 1,839,234 |
| Apr 30, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 1,607,972 |
| Apr 29, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 995,169 |
| Apr 28, 2025 | 1.47 | 1.53 | 1.44 | 1.48 | 1.48 | - | 1,757,457 |
| Apr 25, 2025 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 2.78% | 1,248,147 |
| Apr 24, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 1,596,844 |
| Apr 23, 2025 | 1.46 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 1,556,805 |
| Apr 22, 2025 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 5.97% | 1,640,379 |
| Apr 21, 2025 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -4.29% | 2,306,575 |
| Apr 17, 2025 | 1.36 | 1.43 | 1.35 | 1.40 | 1.40 | 2.94% | 1,720,700 |
| Apr 16, 2025 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | 3.03% | 2,585,697 |
| Apr 15, 2025 | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 2,782,181 |
| Apr 14, 2025 | 1.52 | 1.54 | 1.37 | 1.40 | 1.40 | -6.04% | 2,604,972 |
| Apr 11, 2025 | 1.43 | 1.51 | 1.41 | 1.49 | 1.49 | 1.36% | 2,190,093 |
| Apr 10, 2025 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -4.55% | 2,743,017 |
| Apr 9, 2025 | 1.33 | 1.60 | 1.33 | 1.54 | 1.54 | 16.67% | 4,145,560 |
| Apr 8, 2025 | 1.49 | 1.50 | 1.30 | 1.32 | 1.32 | -7.69% | 3,403,760 |
| Apr 7, 2025 | 1.42 | 1.57 | 1.35 | 1.43 | 1.43 | -2.05% | 3,915,469 |
| Apr 4, 2025 | 1.43 | 1.46 | 1.37 | 1.46 | 1.46 | -2.01% | 2,532,517 |
| Apr 3, 2025 | 1.49 | 1.54 | 1.41 | 1.49 | 1.49 | -5.10% | 3,966,253 |
| Apr 2, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 1.95% | 2,310,405 |
| Apr 1, 2025 | 1.56 | 1.60 | 1.50 | 1.54 | 1.54 | -0.65% | 2,536,442 |
| Mar 31, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -4.32% | 2,365,612 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.61 | 1.62 | 1.62 | -6.90% | 2,503,266 |
| Mar 27, 2025 | 1.67 | 1.78 | 1.62 | 1.74 | 1.74 | 10.83% | 3,736,668 |
| Mar 26, 2025 | 1.65 | 1.68 | 1.55 | 1.57 | 1.57 | -5.42% | 2,612,272 |
| Mar 25, 2025 | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 1,675,490 |
| Mar 24, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | 1.20% | 1,830,338 |
| Mar 21, 2025 | 1.73 | 1.73 | 1.62 | 1.67 | 1.67 | -4.57% | 5,988,725 |
| Mar 20, 2025 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.57% | 1,579,070 |
| Mar 19, 2025 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 1,779,809 |
| Mar 18, 2025 | 1.85 | 1.87 | 1.73 | 1.74 | 1.74 | -5.95% | 1,999,605 |
| Mar 17, 2025 | 1.76 | 1.89 | 1.76 | 1.85 | 1.85 | 5.11% | 1,949,252 |
| Mar 14, 2025 | 1.78 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 2,458,926 |
| Mar 13, 2025 | 1.88 | 1.89 | 1.74 | 1.75 | 1.75 | -7.41% | 2,769,247 |
| Mar 12, 2025 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 2,348,236 |
| Mar 11, 2025 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 2.75% | 2,277,512 |
| Mar 10, 2025 | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | 1.11% | 2,638,600 |
| Mar 7, 2025 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -1.91% | 2,599,355 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -4.43% | 2,024,647 |
| Mar 5, 2025 | 1.90 | 1.95 | 1.85 | 1.92 | 1.92 | 2.13% | 1,724,078 |
| Mar 4, 2025 | 1.89 | 1.92 | 1.80 | 1.88 | 1.88 | -1.57% | 3,120,179 |
| Mar 3, 2025 | 2.06 | 2.14 | 1.90 | 1.91 | 1.91 | -6.37% | 3,562,478 |