Clean Energy Fuels Corp. - Common Stock (CLNE)
1.4799
-0.0901 (-5.74%)
NASDAQ · Last Trade: Apr 3rd, 10:10 AM EDT
Historical Prices For Clean Energy Fuels Corp. - Common Stock (CLNE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.51 | 1.58 | 1.51 | 1.57 | 2,310,051 | 1.57 |
| 4/01/2025 | 1.56 | 1.60 | 1.50 | 1.54 | 2,536,185 | 1.54 |
| 3/31/2025 | 1.57 | 1.59 | 1.52 | 1.55 | 2,365,601 | 1.55 |
| 3/28/2025 | 1.79 | 1.79 | 1.61 | 1.62 | 2,503,266 | 1.62 |
| 3/27/2025 | 1.67 | 1.78 | 1.61 | 1.74 | 3,736,226 | 1.74 |
| 3/26/2025 | 1.65 | 1.68 | 1.55 | 1.57 | 2,612,272 | 1.57 |
| 3/25/2025 | 1.73 | 1.75 | 1.65 | 1.66 | 1,675,392 | 1.66 |
| 3/24/2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1,804,828 | 1.69 |
| 3/21/2025 | 1.73 | 1.73 | 1.62 | 1.67 | 5,988,726 | 1.67 |
| 3/20/2025 | 1.76 | 1.79 | 1.74 | 1.75 | 1,579,050 | 1.75 |
| 3/19/2025 | 1.75 | 1.79 | 1.72 | 1.76 | 1,779,546 | 1.76 |
| 3/18/2025 | 1.85 | 1.87 | 1.73 | 1.74 | 1,999,253 | 1.74 |
| 3/17/2025 | 1.76 | 1.89 | 1.76 | 1.85 | 1,949,230 | 1.85 |
| 3/14/2025 | 1.78 | 1.81 | 1.72 | 1.76 | 2,458,926 | 1.76 |
| 3/13/2025 | 1.88 | 1.89 | 1.74 | 1.75 | 2,769,169 | 1.75 |
| 3/12/2025 | 1.90 | 1.94 | 1.86 | 1.89 | 2,348,202 | 1.89 |
| 3/11/2025 | 1.82 | 1.91 | 1.82 | 1.87 | 2,277,480 | 1.87 |
| 3/10/2025 | 1.79 | 1.85 | 1.77 | 1.82 | 2,642,074 | 1.82 |
| 3/07/2025 | 1.84 | 1.88 | 1.78 | 1.80 | 2,599,355 | 1.80 |
| 3/06/2025 | 1.89 | 1.89 | 1.81 | 1.83 | 2,022,689 | 1.83 |
| 3/05/2025 | 1.90 | 1.95 | 1.85 | 1.92 | 1,723,989 | 1.92 |
| 3/04/2025 | 1.89 | 1.92 | 1.80 | 1.88 | 3,119,351 | 1.88 |
| 3/03/2025 | 2.06 | 2.14 | 1.90 | 1.91 | 3,560,217 | 1.91 |
| 2/28/2025 | 2.03 | 2.07 | 1.97 | 2.04 | 2,948,249 | 2.04 |
| 2/27/2025 | 2.00 | 2.08 | 1.97 | 2.02 | 3,294,944 | 2.02 |
| 2/26/2025 | 2.06 | 2.06 | 1.90 | 1.94 | 5,058,131 | 1.94 |
| 2/25/2025 | 2.59 | 2.67 | 1.81 | 2.02 | 15,842,674 | 2.02 |
| 2/24/2025 | 2.82 | 2.87 | 2.67 | 2.71 | 2,380,333 | 2.71 |
| 2/21/2025 | 2.96 | 2.96 | 2.79 | 2.80 | 2,022,980 | 2.80 |
| 2/20/2025 | 3.01 | 3.01 | 2.90 | 2.92 | 1,749,295 | 2.92 |
| 2/19/2025 | 3.03 | 3.05 | 2.93 | 2.98 | 2,614,708 | 2.98 |
| 2/18/2025 | 3.11 | 3.15 | 3.01 | 3.05 | 3,895,751 | 3.05 |
| 2/14/2025 | 3.19 | 3.22 | 3.12 | 3.13 | 1,770,316 | 3.13 |
| 2/13/2025 | 3.18 | 3.22 | 3.15 | 3.17 | 1,991,197 | 3.17 |
| 2/12/2025 | 3.22 | 3.27 | 3.18 | 3.19 | 2,042,455 | 3.19 |
| 2/11/2025 | 3.38 | 3.46 | 3.28 | 3.28 | 2,029,891 | 3.28 |
| 2/10/2025 | 3.46 | 3.50 | 3.38 | 3.40 | 2,426,529 | 3.40 |
| 2/07/2025 | 3.45 | 3.48 | 3.38 | 3.41 | 2,098,011 | 3.41 |
| 2/06/2025 | 3.56 | 3.62 | 3.36 | 3.44 | 2,608,900 | 3.44 |
| 2/05/2025 | 3.47 | 3.67 | 3.47 | 3.57 | 2,952,770 | 3.57 |
| 2/04/2025 | 3.05 | 3.49 | 3.05 | 3.45 | 3,887,306 | 3.45 |
| 2/03/2025 | 3.17 | 3.29 | 3.09 | 3.10 | 2,860,001 | 3.10 |
| 1/31/2025 | 3.35 | 3.47 | 3.22 | 3.31 | 2,715,456 | 3.31 |
| 1/30/2025 | 3.30 | 3.41 | 3.27 | 3.32 | 3,888,995 | 3.32 |
| 1/29/2025 | 3.14 | 3.30 | 3.14 | 3.26 | 3,368,727 | 3.26 |
| 1/28/2025 | 3.15 | 3.20 | 3.03 | 3.16 | 2,895,913 | 3.16 |
| 1/27/2025 | 3.09 | 3.21 | 3.05 | 3.17 | 2,230,694 | 3.17 |
| 1/24/2025 | 2.96 | 3.21 | 2.96 | 3.15 | 3,798,870 | 3.15 |
| 1/23/2025 | 2.90 | 3.01 | 2.89 | 2.98 | 1,847,770 | 2.98 |
| 1/22/2025 | 2.94 | 2.97 | 2.87 | 2.92 | 2,222,532 | 2.92 |
| 1/21/2025 | 2.88 | 3.03 | 2.81 | 2.94 | 2,936,107 | 2.94 |
| 1/17/2025 | 2.88 | 2.89 | 2.81 | 2.88 | 1,767,408 | 2.88 |
| 1/16/2025 | 2.85 | 2.88 | 2.79 | 2.84 | 1,407,106 | 2.84 |
| 1/15/2025 | 2.80 | 2.87 | 2.76 | 2.85 | 1,591,868 | 2.85 |
| 1/14/2025 | 2.76 | 2.80 | 2.69 | 2.70 | 1,755,359 | 2.70 |
| 1/13/2025 | 3.00 | 3.04 | 2.69 | 2.73 | 4,254,632 | 2.73 |
| 1/10/2025 | 3.01 | 3.17 | 2.98 | 3.04 | 3,281,828 | 3.04 |
| 1/08/2025 | 2.96 | 3.01 | 2.88 | 3.01 | 2,390,532 | 3.01 |
| 1/07/2025 | 3.04 | 3.10 | 2.96 | 3.02 | 2,828,439 | 3.02 |
| 1/06/2025 | 2.89 | 3.06 | 2.88 | 3.01 | 3,600,537 | 3.01 |
| 1/03/2025 | 2.65 | 2.92 | 2.64 | 2.87 | 4,426,178 | 2.87 |