Clean Energy Fuels Corp.

1.43
-0.06 (-4.03%)
At close: Apr 04, 2025, 12:48 PM

Clean Energy Fuels Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.49 1.54 1.41 1.49 -0.08 -5.10% 3,962,347
Apr 2, 2025 1.51 1.58 1.51 1.57 0.03 1.95% 2,310,405
Apr 1, 2025 1.56 1.60 1.50 1.54 -0.01 -0.65% 2,536,442
Mar 31, 2025 1.57 1.60 1.52 1.55 -0.07 -4.32% 2,365,612
Mar 28, 2025 1.79 1.79 1.61 1.62 -0.12 -6.90% 2,503,300
Mar 27, 2025 1.67 1.78 1.62 1.74 0.17 10.83% 3,736,700
Mar 26, 2025 1.65 1.68 1.55 1.57 -0.09 -5.42% 2,612,300
Mar 25, 2025 1.73 1.75 1.65 1.66 -0.03 -1.78% 1,675,500
Mar 24, 2025 1.70 1.74 1.65 1.69 0.02 1.20% 1,830,338
Mar 21, 2025 1.73 1.73 1.62 1.67 -0.08 -4.57% 5,988,725
Mar 20, 2025 1.76 1.79 1.74 1.75 -0.01 -0.57% 1,579,100
Mar 19, 2025 1.75 1.79 1.72 1.76 0.02 1.15% 1,779,809
Mar 18, 2025 1.85 1.87 1.73 1.74 -0.11 -5.95% 1,999,605
Mar 17, 2025 1.76 1.89 1.76 1.85 0.09 5.11% 1,949,252
Mar 14, 2025 1.78 1.81 1.72 1.76 0.01 0.57% 2,458,926
Mar 13, 2025 1.88 1.89 1.74 1.75 -0.14 -7.41% 2,769,247
Mar 12, 2025 1.90 1.94 1.86 1.89 0.02 1.07% 2,348,236
Mar 11, 2025 1.82 1.91 1.82 1.87 0.05 2.75% 2,277,512
Mar 10, 2025 1.79 1.85 1.77 1.82 0.02 1.11% 2,642,107
Mar 7, 2025 1.84 1.88 1.78 1.80 -0.04 -2.17% 2,599,400
Mar 6, 2025 1.89 1.89 1.81 1.84 -0.08 -4.17% 2,024,647
Mar 5, 2025 1.90 1.95 1.85 1.92 0.04 2.13% 1,724,100
Mar 4, 2025 1.89 1.92 1.80 1.88 -0.03 -1.57% 3,120,200
Mar 3, 2025 2.06 2.14 1.90 1.91 -0.13 -6.37% 3,562,500
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