Clean Energy Fuels Corp. (CLNE)
NASDAQ: CLNE
· Real-Time Price · USD
2.40
-0.03 (-1.23%)
At close: Aug 21, 2025, 3:59 PM
2.45
2.02%
Pre-market: Aug 22, 2025, 09:01 AM EDT
CLNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.42 | 2.45 | 2.35 | 2.40 | 2.40 | -1.23% | 1,066,150 |
| Aug 20, 2025 | 2.40 | 2.49 | 2.38 | 2.43 | 2.43 | 1.25% | 1,892,295 |
| Aug 19, 2025 | 2.43 | 2.47 | 2.32 | 2.40 | 2.40 | -1.23% | 3,386,728 |
| Aug 18, 2025 | 2.40 | 2.46 | 2.32 | 2.43 | 2.43 | 1.25% | 2,002,465 |
| Aug 15, 2025 | 2.30 | 2.44 | 2.25 | 2.40 | 2.40 | 5.26% | 2,740,024 |
| Aug 14, 2025 | 2.28 | 2.32 | 2.20 | 2.28 | 2.28 | -2.56% | 3,492,450 |
| Aug 13, 2025 | 2.28 | 2.40 | 2.27 | 2.34 | 2.34 | 1.74% | 2,465,846 |
| Aug 12, 2025 | 2.11 | 2.30 | 2.11 | 2.30 | 2.30 | 11.65% | 2,443,388 |
| Aug 11, 2025 | 2.29 | 2.31 | 2.05 | 2.06 | 2.06 | -10.04% | 2,246,100 |
| Aug 8, 2025 | 2.10 | 2.55 | 2.10 | 2.29 | 2.29 | 12.25% | 7,202,330 |
| Aug 7, 2025 | 2.05 | 2.10 | 2.00 | 2.04 | 2.04 | 0.49% | 1,462,900 |
| Aug 6, 2025 | 2.07 | 2.12 | 2.00 | 2.03 | 2.03 | -1.93% | 1,176,001 |
| Aug 5, 2025 | 2.01 | 2.08 | 2.00 | 2.07 | 2.07 | 1.97% | 1,023,300 |
| Aug 4, 2025 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 3.05% | 1,319,107 |
| Aug 1, 2025 | 2.02 | 2.02 | 1.94 | 1.97 | 1.97 | -2.96% | 1,432,378 |
| Jul 31, 2025 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.49% | 1,420,705 |
| Jul 30, 2025 | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -2.39% | 1,303,498 |
| Jul 29, 2025 | 2.18 | 2.18 | 2.04 | 2.09 | 2.09 | -3.24% | 1,381,143 |
| Jul 28, 2025 | 2.11 | 2.19 | 2.11 | 2.16 | 2.16 | 2.86% | 1,114,917 |
| Jul 25, 2025 | 2.16 | 2.18 | 2.09 | 2.10 | 2.10 | -2.78% | 985,904 |