Canada markets closed

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5500-0.1200 (-4.49%)
At close: 04:00PM EDT
2.6500 +0.10 (+3.92%)
After hours: 07:37PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20242.68002.68002.55002.55002.5500970,100
Jul 18, 20242.71002.81002.64002.67002.67001,356,100
Jul 17, 20242.74002.77002.64002.74002.74001,542,400
Jul 16, 20242.68002.80002.67002.75002.75002,061,100
Jul 15, 20242.56002.70002.53002.66002.66001,762,100
Jul 12, 20242.50002.63002.49002.59002.59001,629,400
Jul 11, 20242.30002.45002.29002.44002.44002,051,800
Jul 10, 20242.28002.32002.21002.24002.24001,671,000
Jul 09, 20242.36002.37002.26002.26002.26002,398,800
Jul 08, 20242.36002.40002.32002.37002.37001,214,400
Jul 05, 20242.37002.40002.32002.36002.3600905,600
Jul 03, 20242.35002.45002.27002.43002.43001,413,300
Jul 02, 20242.49002.53002.32002.32002.32002,861,500
Jul 01, 20242.67002.68002.50002.50002.50001,680,300
Jun 28, 20242.79002.80002.62002.67002.67001,923,500
Jun 27, 20242.72002.82002.72002.76002.7600908,800
Jun 26, 20242.66002.76002.63002.71002.71001,296,400
Jun 25, 20242.70002.73002.57002.67002.67001,886,000
Jun 24, 20242.75002.86002.70002.75002.75001,320,300
Jun 21, 20242.68002.75002.63002.75002.75004,185,100
Jun 20, 20242.47002.71002.44002.66002.66002,415,900
Jun 18, 20242.55002.59002.50002.51002.51001,306,000
Jun 17, 20242.71002.71002.56002.57002.57002,873,500
Jun 14, 20242.80002.82002.70002.71002.71001,014,700
Jun 13, 20242.93002.97002.81002.84002.8400960,400
Jun 12, 20243.01003.10002.92002.92002.92001,228,300
Jun 11, 20242.88002.93002.79002.93002.93001,299,700
Jun 10, 20242.92002.98002.88002.89002.89001,482,800
Jun 07, 20243.00003.03002.85002.94002.94001,654,500
Jun 06, 20242.90003.10002.89003.07003.07001,343,900
Jun 05, 20242.89002.96002.87002.95002.95001,333,900
Jun 04, 20243.01003.07002.82002.86002.86001,842,600
Jun 03, 20243.16003.19002.86002.92002.92001,958,600
May 31, 20243.03003.25003.03003.13003.13005,263,600
May 30, 20242.76003.01002.75003.00003.00002,517,500
May 29, 20242.68002.80002.68002.70002.70001,190,700
May 28, 20242.72002.80002.70002.74002.74001,408,700
May 24, 20242.60002.69002.58002.69002.6900974,000
May 23, 20242.64002.68002.54002.58002.58001,226,500
May 22, 20242.48002.65002.46002.63002.63002,159,600
May 21, 20242.51002.53002.46002.48002.48001,036,600
May 20, 20242.63002.64002.50002.51002.51001,634,300
May 17, 20242.62002.67002.58002.59002.5900866,500
May 16, 20242.64002.67002.59002.62002.62001,272,500
May 15, 20242.80002.82002.62002.66002.66001,605,900
May 14, 20242.60002.79002.60002.76002.76003,480,000
May 13, 20242.51002.62002.43002.48002.48001,854,200
May 10, 20242.54002.85002.49002.49002.49004,393,300
May 09, 20242.35002.42002.34002.41002.41001,788,400
May 08, 20242.33002.39002.31002.37002.3700938,900
May 07, 20242.37002.41002.35002.37002.37001,099,300
May 06, 20242.38002.45002.36002.37002.37001,063,400
May 03, 20242.40002.45002.34002.38002.3800839,300
May 02, 20242.33002.37002.27002.33002.33001,098,800
May 01, 20242.33002.39002.26002.32002.32001,330,600
Apr 30, 20242.38002.43002.31002.32002.32001,577,600
Apr 29, 20242.44002.49002.40002.44002.44001,101,400
Apr 26, 20242.25002.46002.23002.43002.43002,003,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...