Canada markets closed

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4300+0.1800 (+8.00%)
At close: 04:00PM EDT
2.4700 +0.04 (+1.65%)
After hours: 07:51PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.25002.46002.23002.43002.43001,993,000
Apr 25, 20242.25002.28002.21002.25002.25001,183,200
Apr 24, 20242.31002.33002.22002.29002.29001,268,400
Apr 23, 20242.20002.31002.18002.31002.31001,347,500
Apr 22, 20242.22002.23002.17002.21002.21001,318,100
Apr 19, 20242.22002.27002.18002.22002.22001,306,300
Apr 18, 20242.32002.33002.21002.24002.24001,366,300
Apr 17, 20242.33002.37002.27002.29002.29001,211,800
Apr 16, 20242.29002.41002.29002.36002.36001,589,900
Apr 15, 20242.45002.46002.32002.33002.33001,741,000
Apr 12, 20242.39002.56002.38002.44002.44003,003,600
Apr 11, 20242.48002.50002.33002.38002.38002,269,800
Apr 10, 20242.50002.54002.45002.48002.48001,669,700
Apr 09, 20242.48002.60002.48002.60002.60001,564,800
Apr 08, 20242.48002.57002.48002.48002.48001,126,900
Apr 05, 20242.54002.54002.45002.47002.47001,833,100
Apr 04, 20242.50002.58002.49002.53002.53001,702,000
Apr 03, 20242.47002.50002.41002.49002.49001,454,700
Apr 02, 20242.54002.58002.50002.52002.52001,343,100
Apr 01, 20242.71002.71002.56002.61002.61001,642,500
Mar 28, 20242.62002.71002.61002.68002.68001,831,100
Mar 27, 20242.50002.64002.48002.63002.63002,208,400
Mar 26, 20242.44002.54002.32002.47002.47003,651,300
Mar 25, 20242.46002.52002.42002.42002.42001,121,900
Mar 22, 20242.55002.56002.45002.46002.46001,399,800
Mar 21, 20242.63002.69002.55002.56002.56001,690,400
Mar 20, 20242.53002.65002.47002.63002.63001,615,600
Mar 19, 20242.51002.60002.47002.53002.53001,538,700
Mar 18, 20242.51002.53002.44002.51002.51001,825,700
Mar 15, 20242.47002.56002.46002.52002.52003,217,700
Mar 14, 20242.56002.58002.44002.49002.49001,518,300
Mar 13, 20242.56002.67002.56002.58002.58001,345,800
Mar 12, 20242.71002.71002.55002.55002.55001,626,400
Mar 11, 20242.67002.74002.65002.66002.66001,288,500
Mar 08, 20242.66002.76002.66002.69002.69001,486,500
Mar 07, 20242.70002.78002.68002.70002.70001,752,900
Mar 06, 20242.81002.83002.66002.68002.68002,447,800
Mar 05, 20242.87002.87002.74002.76002.76001,732,900
Mar 04, 20243.02003.05002.84002.85002.85002,139,900
Mar 01, 20242.97003.13002.95003.02003.02001,684,500
Feb 29, 20242.98003.12002.92002.95002.95002,078,500
Feb 28, 20243.10003.19002.91002.92002.92003,275,500
Feb 27, 20243.04003.08002.98003.04003.04002,117,100
Feb 26, 20242.98002.99002.90002.96002.96001,590,500
Feb 23, 20242.95003.01002.88002.97002.97001,141,900
Feb 22, 20243.09003.09002.95002.98002.98001,393,100
Feb 21, 20243.12003.13003.06003.11003.11001,147,600
Feb 20, 20243.14003.16003.10003.11003.11001,712,000
Feb 16, 20243.11003.21003.09003.18003.18001,771,500
Feb 15, 20243.06003.17003.05003.15003.15001,868,500
Feb 14, 20242.96003.05002.92003.04003.04001,372,200
Feb 13, 20242.96003.00002.85002.89002.89001,941,600
Feb 12, 20242.94003.15002.94003.09003.09001,668,000
Feb 09, 20242.93002.98002.91002.93002.9300980,300
Feb 08, 20242.82002.95002.81002.92002.92001,360,300
Feb 07, 20242.87002.89002.78002.84002.84001,173,600
Feb 06, 20242.76002.92002.75002.89002.89001,242,800
Feb 05, 20242.86002.89002.74002.79002.79001,993,000
Feb 02, 20243.00003.00002.88002.93002.93001,623,400
Feb 01, 20243.00003.12002.97003.02003.02001,828,200
Jan 31, 20243.03003.11002.95002.95002.95001,715,600
Jan 30, 20243.07003.07003.01003.05003.05001,338,300
Jan 29, 20243.09003.16003.01003.15003.15001,176,800
Jan 26, 20243.15003.21003.08003.09003.0900905,500
Jan 25, 20243.18003.18003.05003.12003.12001,297,000
Jan 24, 20243.24003.30003.10003.11003.11001,531,500
Jan 23, 20243.29003.34003.17003.23003.23001,416,100
Jan 22, 20243.15003.26003.14003.25003.25001,512,500
Jan 19, 20243.10003.15003.03003.14003.14001,318,800
Jan 18, 20243.30003.30002.94003.10003.10003,149,900
Jan 17, 20243.30003.38003.26003.30003.30002,041,400
Jan 16, 20243.40003.43003.35003.37003.37001,826,300
Jan 12, 20243.42003.50003.36003.41003.41001,061,900
Jan 11, 20243.49003.49003.32003.38003.38001,314,200
Jan 10, 20243.45003.50003.39003.42003.42001,349,300
Jan 09, 20243.57003.58003.44003.44003.44001,195,100
Jan 08, 20243.56003.64003.50003.61003.61001,100,600
Jan 05, 20243.59003.70003.56003.61003.6100971,500
Jan 04, 20243.69003.70003.59003.63003.63001,330,400
Jan 03, 20243.74003.74003.64003.68003.68001,249,000
Jan 02, 20243.79003.94003.72003.80003.80001,752,000
Dec 29, 20233.95003.95003.81003.83003.83001,674,000
Dec 28, 20234.05004.13003.94003.95003.95001,470,500
Dec 27, 20234.05004.09003.99004.07004.07001,098,300
Dec 26, 20233.98004.08003.95004.06004.06001,291,900
Dec 22, 20233.79003.98003.74003.95003.95002,543,400
Dec 21, 20233.60003.79003.59003.77003.77001,739,700
Dec 20, 20233.75003.76003.53003.54003.54002,103,400
Dec 19, 20233.65003.86003.64003.77003.77001,921,100
Dec 18, 20233.74003.80003.59003.62003.62001,710,000
Dec 15, 20233.85003.88003.65003.71003.71003,448,100
Dec 14, 20233.69003.89003.69003.83003.83003,509,100
Dec 13, 20233.24003.70003.23003.70003.70004,433,200
Dec 12, 20233.58003.60003.03003.16003.16007,947,300
Dec 11, 20233.50003.65003.45003.62003.62001,499,000
Dec 08, 20233.38003.51003.36003.51003.51001,698,400
Dec 07, 20233.38003.40003.33003.40003.4000952,900
Dec 06, 20233.47003.52003.35003.37003.37001,203,100
Dec 05, 20233.59003.60003.47003.47003.47001,144,300
Dec 04, 20233.68003.71003.58003.61003.61001,109,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...