U.S. markets closed

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.17+0.37 (+3.43%)
At close: 4:00PM EDT
11.28 +0.11 (0.98%)
After hours: 06:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202111.4312.5710.9211.1711.1760,567,782
Jun 11, 202111.1511.2410.5910.8010.8019,021,100
Jun 10, 202112.5912.6710.4210.9910.9959,988,500
Jun 09, 202113.8114.5011.1513.0213.02157,154,800
Jun 08, 202110.5210.559.329.909.9044,361,300
Jun 07, 202110.4310.959.7410.3610.3628,229,900
Jun 04, 202110.1311.249.219.319.3133,096,800
Jun 03, 20218.429.748.429.129.1230,286,100
Jun 02, 20218.168.227.948.138.136,936,300
Jun 01, 20217.998.167.868.108.105,255,400
May 28, 20218.188.187.757.927.925,613,100
May 27, 20218.108.167.828.098.097,756,500
May 26, 20217.718.117.678.048.045,280,900
May 25, 20218.028.077.637.637.634,703,100
May 24, 20217.828.067.637.967.963,630,700
May 21, 20217.788.007.707.737.734,208,800
May 20, 20217.957.957.487.647.645,290,000
May 19, 20217.577.937.507.877.874,257,900
May 18, 20218.118.287.958.038.034,715,200
May 17, 20217.948.177.918.138.134,676,400
May 14, 20218.008.347.978.258.255,270,500
May 13, 20218.038.497.597.877.875,928,000
May 12, 20218.318.508.098.138.134,124,600
May 11, 20218.038.657.858.548.545,876,600
May 10, 20218.839.408.648.788.786,634,200
May 07, 20219.579.888.778.828.829,112,000
May 06, 202110.2010.369.629.799.794,862,500
May 05, 202111.0011.1010.3410.5310.533,918,000
May 04, 202110.8410.9810.2910.8010.804,149,700
May 03, 202110.9011.3410.8011.0511.053,659,200
Apr 30, 202111.1211.5010.8811.0011.003,458,700
Apr 29, 202111.8611.8711.0611.3411.343,829,000
Apr 28, 202111.2611.7911.1011.7111.713,836,600
Apr 27, 202111.1511.5111.0811.4411.444,739,900
Apr 26, 202110.5911.2510.4711.1911.195,062,900
Apr 23, 202110.0810.539.9410.3910.394,747,700
Apr 22, 202110.7610.799.8610.0810.087,432,800
Apr 21, 20219.3910.359.1810.3310.339,537,600
Apr 20, 202111.2511.479.129.359.3521,356,400
Apr 19, 202114.0914.1011.6811.8411.8469,667,100
Apr 16, 202110.9511.3210.8111.1411.143,107,800
Apr 15, 202111.8812.0010.9011.1211.123,637,200
Apr 14, 202111.6412.3511.6211.8511.854,096,100
Apr 13, 202111.1611.7710.7911.6411.643,423,300
Apr 12, 202112.2212.3111.0211.1811.186,505,400
Apr 09, 202112.9913.0012.2212.2912.293,817,900
Apr 08, 202113.5413.5412.9113.1013.104,010,500
Apr 07, 202113.6613.9713.3813.5213.522,380,300
Apr 06, 202113.5414.0713.5113.8713.872,845,600
Apr 05, 202114.6614.7713.2713.5013.504,164,200
Apr 01, 202114.2214.6913.8614.5214.523,945,200
Mar 31, 202113.5013.9513.3413.7413.743,256,300
Mar 30, 202112.6213.2512.3813.2113.212,820,200
Mar 29, 202113.3313.3312.5512.7812.784,018,800
Mar 26, 202113.8013.9813.0013.5013.503,897,300
Mar 25, 202112.2613.6912.0013.6113.615,374,900
Mar 24, 202114.0314.4712.9913.0713.075,065,700
Mar 23, 202115.4615.6213.4613.6113.617,444,900
Mar 22, 202115.9116.5915.4615.9415.946,948,200
Mar 19, 202114.5215.8714.0415.6615.6615,851,000
Mar 18, 202114.9015.7014.2214.3814.386,065,100
Mar 17, 202113.9315.3713.6815.2015.205,352,900
Mar 16, 202115.7016.0014.8314.9714.977,300,800
Mar 15, 202115.0615.7214.8415.3915.396,613,400
Mar 12, 202113.4414.9313.2014.8714.876,169,100
Mar 11, 202114.2214.2913.3913.8813.887,835,700
Mar 10, 202112.7813.8312.3213.5913.599,913,100
Mar 09, 202111.2512.3411.0311.8011.808,241,400
Mar 08, 202111.6712.1010.6810.7110.716,040,100
Mar 05, 202112.1112.3210.1511.6411.6410,242,200
Mar 04, 202113.3813.4111.7112.2012.2010,322,900
Mar 03, 202113.0813.3912.1812.2612.264,754,300
Mar 02, 202113.8514.1013.2113.2313.233,868,900
Mar 01, 202113.5013.9413.1513.8013.804,737,100
Feb 26, 202112.4013.1612.1313.0413.047,469,900
Feb 25, 202113.4113.8412.6412.8512.855,543,400
Feb 24, 202113.8714.0713.1613.8213.825,506,300
Feb 23, 202113.6013.7511.3213.5913.599,653,900
Feb 22, 202115.2415.6514.5614.6514.656,804,000
Feb 19, 202114.4615.9914.2614.9814.988,283,700
Feb 18, 202114.9615.1214.0114.0514.059,336,000
Feb 17, 202115.9316.0715.0215.5415.545,943,100
Feb 16, 202117.0717.2015.2015.9215.928,254,200
Feb 12, 202116.3517.3215.7817.2917.296,271,000
Feb 11, 202117.1017.3216.1416.7316.736,528,100
Feb 10, 202119.5519.7916.5316.9416.9414,621,800
Feb 09, 202117.9718.7817.7618.6418.6412,839,300
Feb 08, 202116.8618.4216.0017.8717.8731,729,500
Feb 05, 202112.9613.0812.2512.9712.976,897,900
Feb 04, 202113.3013.6012.7012.8012.8010,224,500
Feb 03, 202111.5113.1011.2912.8312.8317,966,300
Feb 02, 202110.7910.8910.0210.4710.474,281,900
Feb 01, 202110.2110.6910.0110.5710.574,525,700
Jan 29, 202110.4311.0410.2210.2310.235,856,000
Jan 28, 202110.9011.209.9410.4410.448,168,900
Jan 27, 202110.8211.9710.5411.0011.008,632,800
Jan 26, 202111.9012.0911.2311.5411.548,973,300
Jan 25, 202111.1812.6510.8711.6811.6816,409,700
Jan 22, 20219.9410.669.9110.5710.576,764,100
Jan 21, 202110.6110.909.9110.1810.188,132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...