Clean Energy Fuels Corp. (CLNE)
1.91
0.00 (0.00%)
At close: Mar 04, 2025, 1:12 PM
CLNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.06 | 2.14 | 1.90 | 1.91 | -0.13 | -6.37% | 3,551,248 |
| Feb 28, 2025 | 2.03 | 2.07 | 1.97 | 2.04 | 0.02 | 0.99% | 2,948,249 |
| Feb 27, 2025 | 2.00 | 2.08 | 1.97 | 2.02 | 0.08 | 4.12% | 3,295,800 |
| Feb 26, 2025 | 2.06 | 2.06 | 1.90 | 1.94 | -0.08 | -3.96% | 5,066,400 |
| Feb 25, 2025 | 2.59 | 2.67 | 1.81 | 2.02 | -0.69 | -25.46% | 15,849,603 |
| Feb 24, 2025 | 2.82 | 2.87 | 2.68 | 2.71 | -0.09 | -3.21% | 2,383,536 |
| Feb 21, 2025 | 2.96 | 2.96 | 2.79 | 2.80 | -0.12 | -4.11% | 2,023,000 |
| Feb 20, 2025 | 3.01 | 3.01 | 2.90 | 2.92 | -0.06 | -2.01% | 1,750,400 |
| Feb 19, 2025 | 3.03 | 3.05 | 2.93 | 2.98 | -0.07 | -2.30% | 2,615,026 |
| Feb 18, 2025 | 3.11 | 3.15 | 3.01 | 3.05 | -0.08 | -2.56% | 3,899,900 |
| Feb 14, 2025 | 3.19 | 3.22 | 3.12 | 3.13 | -0.04 | -1.26% | 1,770,316 |
| Feb 13, 2025 | 3.18 | 3.22 | 3.15 | 3.17 | -0.02 | -0.63% | 1,991,470 |
| Feb 12, 2025 | 3.22 | 3.27 | 3.18 | 3.19 | -0.09 | -2.74% | 2,042,743 |
| Feb 11, 2025 | 3.38 | 3.46 | 3.28 | 3.28 | -0.12 | -3.53% | 2,030,700 |
| Feb 10, 2025 | 3.46 | 3.50 | 3.38 | 3.40 | -0.01 | -0.29% | 2,426,784 |
| Feb 7, 2025 | 3.45 | 3.48 | 3.38 | 3.41 | -0.03 | -0.87% | 2,098,011 |
| Feb 6, 2025 | 3.56 | 3.62 | 3.36 | 3.44 | -0.13 | -3.64% | 2,608,932 |
| Feb 5, 2025 | 3.47 | 3.67 | 3.47 | 3.57 | 0.12 | 3.48% | 2,956,845 |
| Feb 4, 2025 | 3.05 | 3.49 | 3.05 | 3.45 | 0.35 | 11.29% | 3,888,000 |
| Feb 3, 2025 | 3.17 | 3.30 | 3.09 | 3.10 | -0.21 | -6.34% | 2,860,600 |
| Jan 31, 2025 | 3.35 | 3.47 | 3.22 | 3.31 | -0.01 | -0.30% | 2,715,456 |
| Jan 30, 2025 | 3.30 | 3.41 | 3.27 | 3.32 | 0.06 | 1.84% | 3,889,302 |
| Jan 29, 2025 | 3.14 | 3.30 | 3.14 | 3.26 | 0.10 | 3.16% | 3,370,100 |
| Jan 28, 2025 | 3.15 | 3.20 | 3.03 | 3.16 | -0.01 | -0.32% | 2,895,973 |
| Jan 27, 2025 | 3.09 | 3.21 | 3.05 | 3.17 | 0.02 | 0.63% | 2,232,100 |
| Jan 24, 2025 | 2.96 | 3.21 | 2.96 | 3.15 | 0.17 | 5.70% | 3,798,869 |
| Jan 23, 2025 | 2.90 | 3.01 | 2.89 | 2.98 | 0.06 | 2.05% | 1,847,849 |
| Jan 22, 2025 | 2.94 | 2.97 | 2.87 | 2.92 | -0.02 | -0.68% | 2,223,100 |
| Jan 21, 2025 | 2.88 | 3.03 | 2.82 | 2.94 | 0.06 | 2.08% | 2,936,621 |
| Jan 17, 2025 | 2.88 | 2.89 | 2.81 | 2.88 | 0.04 | 1.41% | 1,767,408 |
| Jan 16, 2025 | 2.85 | 2.88 | 2.79 | 2.84 | -0.01 | -0.35% | 1,407,412 |
| Jan 15, 2025 | 2.80 | 2.87 | 2.76 | 2.85 | 0.15 | 5.56% | 1,592,076 |
| Jan 14, 2025 | 2.76 | 2.80 | 2.69 | 2.70 | -0.03 | -1.10% | 1,755,504 |
| Jan 13, 2025 | 3.00 | 3.04 | 2.69 | 2.73 | -0.31 | -10.20% | 4,256,100 |
| Jan 10, 2025 | 3.01 | 3.17 | 2.98 | 3.04 | 0.03 | 1.00% | 3,281,828 |
| Jan 8, 2025 | 2.96 | 3.01 | 2.88 | 3.01 | -0.01 | -0.33% | 2,390,532 |
| Jan 7, 2025 | 3.04 | 3.10 | 2.97 | 3.02 | 0.01 | 0.33% | 2,830,800 |
| Jan 6, 2025 | 2.89 | 3.06 | 2.88 | 3.01 | 0.14 | 4.88% | 3,601,012 |
| Jan 3, 2025 | 2.65 | 2.93 | 2.64 | 2.87 | 0.24 | 9.13% | 4,426,177 |
| Jan 2, 2025 | 2.55 | 2.69 | 2.55 | 2.63 | 0.12 | 4.78% | 3,489,354 |
| Dec 31, 2024 | 2.50 | 2.59 | 2.50 | 2.51 | 0.02 | 0.80% | 2,640,704 |
| Dec 30, 2024 | 2.58 | 2.60 | 2.47 | 2.49 | -0.13 | -4.96% | 1,989,533 |
| Dec 27, 2024 | 2.64 | 2.69 | 2.58 | 2.62 | -0.02 | -0.76% | 1,820,642 |
| Dec 26, 2024 | 2.59 | 2.65 | 2.51 | 2.64 | 0.09 | 3.53% | 1,440,975 |
| Dec 24, 2024 | 2.51 | 2.58 | 2.48 | 2.55 | 0.02 | 0.79% | 1,268,749 |
| Dec 23, 2024 | 2.55 | 2.59 | 2.51 | 2.53 | -0.03 | -1.17% | 1,848,325 |
| Dec 20, 2024 | 2.51 | 2.63 | 2.47 | 2.56 | 0.03 | 1.19% | 2,139,293 |
| Dec 19, 2024 | 2.62 | 2.62 | 2.50 | 2.53 | -0.05 | -1.94% | 2,777,200 |
| Dec 18, 2024 | 2.73 | 2.77 | 2.54 | 2.58 | -0.13 | -4.80% | 2,698,700 |
| Dec 17, 2024 | 2.75 | 2.76 | 2.65 | 2.71 | -0.04 | -1.45% | 1,271,500 |