Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE
· Real-Time Price · USD
2.73
0.13 (5.00%)
At close: Oct 03, 2025, 3:59 PM
2.67
-2.20%
After-hours: Oct 03, 2025, 07:11 PM EDT
CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.60 | 2.79 | 2.60 | 2.73 | 2.73 | 5.00% | 2,284,946 |
| Oct 2, 2025 | 2.65 | 2.67 | 2.55 | 2.60 | 2.60 | -1.14% | 1,042,398 |
| Oct 1, 2025 | 2.55 | 2.67 | 2.55 | 2.63 | 2.63 | 1.94% | 879,800 |
| Sep 30, 2025 | 2.69 | 2.69 | 2.54 | 2.58 | 2.58 | -4.44% | 1,593,920 |
| Sep 29, 2025 | 2.85 | 2.88 | 2.67 | 2.70 | 2.70 | -4.59% | 1,194,821 |
| Sep 26, 2025 | 2.65 | 2.85 | 2.65 | 2.83 | 2.83 | 6.79% | 1,695,600 |
| Sep 25, 2025 | 2.69 | 2.72 | 2.60 | 2.65 | 2.65 | -1.49% | 2,007,609 |
| Sep 24, 2025 | 2.66 | 2.76 | 2.65 | 2.69 | 2.69 | 1.13% | 918,100 |
| Sep 23, 2025 | 2.66 | 2.75 | 2.64 | 2.66 | 2.66 | 0.38% | 1,118,100 |
| Sep 22, 2025 | 2.65 | 2.66 | 2.58 | 2.65 | 2.65 | 0.00% | 895,026 |
| Sep 19, 2025 | 2.75 | 2.83 | 2.64 | 2.65 | 2.65 | -1.49% | 3,007,621 |
| Sep 18, 2025 | 2.65 | 2.72 | 2.60 | 2.69 | 2.69 | 2.28% | 1,904,800 |
| Sep 17, 2025 | 2.59 | 2.72 | 2.58 | 2.63 | 2.63 | 1.15% | 1,819,505 |
| Sep 16, 2025 | 2.44 | 2.62 | 2.44 | 2.60 | 2.60 | 7.44% | 1,635,531 |
| Sep 15, 2025 | 2.41 | 2.45 | 2.36 | 2.42 | 2.42 | 0.83% | 1,325,219 |
| Sep 12, 2025 | 2.52 | 2.52 | 2.39 | 2.40 | 2.40 | -5.14% | 1,705,368 |
| Sep 11, 2025 | 2.55 | 2.56 | 2.49 | 2.53 | 2.53 | -1.17% | 1,084,505 |
| Sep 10, 2025 | 2.47 | 2.61 | 2.47 | 2.56 | 2.56 | 3.23% | 1,299,800 |
| Sep 9, 2025 | 2.46 | 2.53 | 2.45 | 2.48 | 2.48 | 0.81% | 848,617 |
| Sep 8, 2025 | 2.51 | 2.54 | 2.41 | 2.46 | 2.46 | -1.20% | 1,130,500 |
Page 1 of 136