Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 4.2700 | 4.3200 | 4.2294 | 4.2850 | 4.2850 | 598,596 |
| Mar 21, 2023 | 4.3100 | 4.4300 | 4.2600 | 4.2700 | 4.2700 | 2,082,700 |
| Mar 20, 2023 | 4.3300 | 4.4200 | 4.2500 | 4.2900 | 4.2900 | 2,143,400 |
| Mar 17, 2023 | 4.3100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 5,490,100 |
| Mar 16, 2023 | 4.3000 | 4.4000 | 4.2700 | 4.3600 | 4.3600 | 2,509,400 |
| Mar 15, 2023 | 4.2900 | 4.4200 | 4.2200 | 4.3500 | 4.3500 | 3,081,900 |
| Mar 14, 2023 | 4.5300 | 4.5900 | 4.3800 | 4.4500 | 4.4500 | 2,973,800 |
| Mar 13, 2023 | 4.2000 | 4.5100 | 4.1200 | 4.4100 | 4.4100 | 3,701,400 |
| Mar 10, 2023 | 4.3400 | 4.5600 | 4.2200 | 4.3300 | 4.3300 | 3,479,900 |
| Mar 09, 2023 | 4.5600 | 4.6400 | 4.3300 | 4.3400 | 4.3400 | 2,128,000 |
| Mar 08, 2023 | 4.5000 | 4.5900 | 4.4100 | 4.5700 | 4.5700 | 2,451,100 |
| Mar 07, 2023 | 4.5200 | 4.5700 | 4.4100 | 4.4300 | 4.4300 | 2,631,200 |
| Mar 06, 2023 | 4.9400 | 4.9700 | 4.5300 | 4.5600 | 4.5600 | 2,949,100 |
| Mar 03, 2023 | 4.5800 | 5.0400 | 4.4800 | 4.9900 | 4.9900 | 3,956,700 |
| Mar 02, 2023 | 4.7800 | 4.8000 | 4.5600 | 4.5800 | 4.5800 | 4,409,800 |
| Mar 01, 2023 | 5.1600 | 5.2700 | 4.6500 | 4.8600 | 4.8600 | 8,944,100 |
| Feb 28, 2023 | 5.7600 | 5.9800 | 5.5300 | 5.6000 | 5.6000 | 4,560,600 |
| Feb 27, 2023 | 5.6200 | 5.7700 | 5.5600 | 5.7300 | 5.7300 | 2,097,500 |
| Feb 24, 2023 | 5.5400 | 5.6600 | 5.4800 | 5.6100 | 5.6100 | 1,927,100 |
| Feb 23, 2023 | 5.6200 | 5.7700 | 5.4700 | 5.6700 | 5.6700 | 2,191,900 |
| Feb 22, 2023 | 5.5300 | 5.6900 | 5.5100 | 5.5400 | 5.5400 | 2,234,600 |
| Feb 21, 2023 | 5.6100 | 5.7800 | 5.5300 | 5.5500 | 5.5500 | 2,893,700 |
| Feb 17, 2023 | 5.7600 | 5.8100 | 5.6000 | 5.6900 | 5.6900 | 1,768,900 |
| Feb 16, 2023 | 5.8500 | 5.9700 | 5.8100 | 5.8400 | 5.8400 | 1,341,500 |
| Feb 15, 2023 | 5.7000 | 5.9700 | 5.6500 | 5.9700 | 5.9700 | 1,507,400 |
| Feb 14, 2023 | 5.6600 | 5.7900 | 5.5300 | 5.7700 | 5.7700 | 1,608,000 |
| Feb 13, 2023 | 5.6000 | 5.7800 | 5.5500 | 5.7500 | 5.7500 | 1,413,400 |
| Feb 10, 2023 | 5.4900 | 5.6800 | 5.4600 | 5.6700 | 5.6700 | 1,746,200 |
| Feb 09, 2023 | 5.7400 | 5.7600 | 5.4500 | 5.4900 | 5.4900 | 2,084,300 |
| Feb 08, 2023 | 5.8300 | 5.9000 | 5.6900 | 5.7100 | 5.7100 | 1,578,700 |
| Feb 07, 2023 | 5.6400 | 5.8700 | 5.5800 | 5.8400 | 5.8400 | 2,299,600 |
| Feb 06, 2023 | 5.8700 | 5.8900 | 5.6800 | 5.7200 | 5.7200 | 2,025,500 |
| Feb 03, 2023 | 5.9200 | 6.1000 | 5.7900 | 5.8400 | 5.8400 | 2,031,200 |
| Feb 02, 2023 | 5.8400 | 6.0300 | 5.7800 | 5.9500 | 5.9500 | 2,737,600 |
| Feb 01, 2023 | 5.6300 | 5.8200 | 5.4000 | 5.7200 | 5.7200 | 3,245,000 |
| Jan 31, 2023 | 5.4900 | 5.6800 | 5.4600 | 5.6600 | 5.6600 | 2,292,000 |
| Jan 30, 2023 | 5.6000 | 5.6100 | 5.4400 | 5.4500 | 5.4500 | 2,057,500 |
| Jan 27, 2023 | 5.6600 | 5.7400 | 5.6100 | 5.6600 | 5.6600 | 1,320,100 |
| Jan 26, 2023 | 5.8300 | 5.9700 | 5.5900 | 5.6700 | 5.6700 | 1,778,700 |
| Jan 25, 2023 | 5.6100 | 5.7900 | 5.4900 | 5.7700 | 5.7700 | 2,078,100 |
| Jan 24, 2023 | 5.7900 | 5.9200 | 5.6200 | 5.7300 | 5.7300 | 1,949,300 |
| Jan 23, 2023 | 5.4900 | 5.7800 | 5.4700 | 5.7800 | 5.7800 | 2,150,000 |
| Jan 20, 2023 | 5.4700 | 5.6000 | 5.3600 | 5.5000 | 5.5000 | 1,750,700 |
| Jan 19, 2023 | 5.5100 | 5.5400 | 5.4000 | 5.4100 | 5.4100 | 1,325,200 |
| Jan 18, 2023 | 5.9100 | 5.9700 | 5.5500 | 5.5800 | 5.5800 | 2,460,800 |
| Jan 17, 2023 | 5.8200 | 5.9900 | 5.8100 | 5.8800 | 5.8800 | 1,290,400 |
| Jan 13, 2023 | 5.7800 | 5.8500 | 5.7000 | 5.8100 | 5.8100 | 1,140,800 |
| Jan 12, 2023 | 5.7600 | 5.8800 | 5.6000 | 5.8500 | 5.8500 | 1,440,000 |
| Jan 11, 2023 | 5.6300 | 5.7700 | 5.5900 | 5.7100 | 5.7100 | 1,342,300 |
| Jan 10, 2023 | 5.4100 | 5.5800 | 5.2400 | 5.5300 | 5.5300 | 1,844,000 |
| Jan 09, 2023 | 5.4600 | 5.5900 | 5.3300 | 5.3800 | 5.3800 | 1,854,300 |
| Jan 06, 2023 | 5.2000 | 5.4300 | 5.1300 | 5.3900 | 5.3900 | 2,251,800 |
| Jan 05, 2023 | 5.1400 | 5.2400 | 5.0300 | 5.1100 | 5.1100 | 1,868,300 |
| Jan 04, 2023 | 5.0900 | 5.2700 | 5.0600 | 5.2000 | 5.2000 | 1,767,800 |
| Jan 03, 2023 | 5.2900 | 5.7300 | 5.0700 | 5.0900 | 5.0900 | 2,427,300 |
| Dec 30, 2022 | 5.1700 | 5.2500 | 5.1300 | 5.2000 | 5.2000 | 1,866,600 |
| Dec 29, 2022 | 5.1500 | 5.4700 | 5.1300 | 5.2700 | 5.2700 | 1,950,300 |
| Dec 28, 2022 | 5.0800 | 5.2300 | 5.0600 | 5.1000 | 5.1000 | 1,785,500 |
| Dec 27, 2022 | 5.3400 | 5.3800 | 5.0500 | 5.0900 | 5.0900 | 1,939,300 |
| Dec 23, 2022 | 5.3600 | 5.3800 | 5.2200 | 5.3600 | 5.3600 | 1,346,700 |
| Dec 22, 2022 | 5.5700 | 5.5700 | 5.2200 | 5.3200 | 5.3200 | 2,121,400 |
| Dec 21, 2022 | 5.6000 | 5.7000 | 5.5100 | 5.6300 | 5.6300 | 1,808,500 |
| Dec 20, 2022 | 5.6000 | 5.7600 | 5.5000 | 5.5300 | 5.5300 | 1,816,200 |
| Dec 19, 2022 | 5.8500 | 5.8900 | 5.6000 | 5.6800 | 5.6800 | 1,792,600 |
| Dec 16, 2022 | 5.6700 | 5.8700 | 5.5800 | 5.8300 | 5.8300 | 4,364,000 |
| Dec 15, 2022 | 5.8500 | 5.9300 | 5.6800 | 5.7700 | 5.7700 | 1,699,000 |
| Dec 14, 2022 | 5.9200 | 6.2100 | 5.9100 | 6.0000 | 6.0000 | 3,565,300 |
| Dec 13, 2022 | 5.9700 | 6.0500 | 5.6700 | 5.7900 | 5.7900 | 2,184,200 |
| Dec 12, 2022 | 5.5000 | 5.7500 | 5.4400 | 5.7200 | 5.7200 | 1,606,500 |
| Dec 09, 2022 | 5.6500 | 5.7200 | 5.5000 | 5.5000 | 5.5000 | 2,202,700 |
| Dec 08, 2022 | 5.9300 | 5.9400 | 5.6100 | 5.6900 | 5.6900 | 1,897,000 |
| Dec 07, 2022 | 5.9000 | 6.0500 | 5.8200 | 5.8300 | 5.8300 | 1,220,000 |
| Dec 06, 2022 | 6.0600 | 6.1200 | 5.8200 | 5.8900 | 5.8900 | 2,259,300 |
| Dec 05, 2022 | 6.5200 | 6.6000 | 6.0600 | 6.0900 | 6.0900 | 1,738,100 |
| Dec 02, 2022 | 6.2900 | 6.5600 | 6.2400 | 6.5000 | 6.5000 | 2,202,600 |
| Dec 01, 2022 | 6.7800 | 6.8200 | 6.3900 | 6.4100 | 6.4100 | 2,817,400 |
| Nov 30, 2022 | 6.3100 | 6.7800 | 6.2500 | 6.7600 | 6.7600 | 3,035,800 |
| Nov 29, 2022 | 6.1900 | 6.3600 | 6.1500 | 6.3100 | 6.3100 | 1,646,600 |
| Nov 28, 2022 | 6.2100 | 6.2500 | 6.0500 | 6.1500 | 6.1500 | 1,706,600 |
| Nov 25, 2022 | 6.2800 | 6.3900 | 6.1700 | 6.3500 | 6.3500 | 571,500 |
| Nov 23, 2022 | 6.3100 | 6.3800 | 6.1100 | 6.2700 | 6.2700 | 2,007,000 |
| Nov 22, 2022 | 6.6300 | 6.6300 | 6.3900 | 6.4300 | 6.4300 | 1,819,800 |
| Nov 21, 2022 | 6.4800 | 6.5800 | 6.2500 | 6.5700 | 6.5700 | 2,376,000 |
| Nov 18, 2022 | 6.8800 | 6.8800 | 6.4600 | 6.5500 | 6.5500 | 2,358,300 |
| Nov 17, 2022 | 7.0000 | 7.0900 | 6.6700 | 6.8200 | 6.8200 | 2,682,300 |
| Nov 16, 2022 | 7.2400 | 7.3200 | 7.1300 | 7.2500 | 7.2500 | 1,557,200 |
| Nov 15, 2022 | 7.4400 | 7.5200 | 7.2500 | 7.3300 | 7.3300 | 1,704,300 |
| Nov 14, 2022 | 7.5900 | 7.6800 | 7.1600 | 7.2700 | 7.2700 | 2,874,300 |
| Nov 11, 2022 | 7.3900 | 7.7300 | 7.3300 | 7.7300 | 7.7300 | 2,847,200 |
| Nov 10, 2022 | 7.3400 | 7.4300 | 7.1200 | 7.3700 | 7.3700 | 2,988,300 |
| Nov 09, 2022 | 6.5800 | 7.6300 | 6.5600 | 6.9700 | 6.9700 | 6,463,600 |
| Nov 08, 2022 | 6.8700 | 7.0500 | 6.6600 | 6.8700 | 6.8700 | 3,307,900 |
| Nov 07, 2022 | 6.8400 | 6.8900 | 6.6000 | 6.8200 | 6.8200 | 2,660,800 |
| Nov 04, 2022 | 6.6100 | 6.9300 | 6.5300 | 6.7400 | 6.7400 | 2,723,700 |
| Nov 03, 2022 | 6.3300 | 6.7000 | 6.2700 | 6.4300 | 6.4300 | 1,936,500 |
| Nov 02, 2022 | 6.6600 | 6.7900 | 6.3800 | 6.4100 | 6.4100 | 2,486,400 |
| Nov 01, 2022 | 6.8300 | 7.0000 | 6.6700 | 6.7000 | 6.7000 | 2,164,100 |
| Oct 31, 2022 | 6.5000 | 6.7900 | 6.4600 | 6.7100 | 6.7100 | 2,224,400 |
| Oct 28, 2022 | 6.8500 | 6.8800 | 6.3100 | 6.5900 | 6.5900 | 3,691,200 |
| Oct 27, 2022 | 7.2300 | 7.2800 | 6.7500 | 6.7800 | 6.7800 | 1,858,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
