NASDAQ : CLNE
Clean Energy Fuels Corp. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 1.43 USD (Oct 30, 2026, 3:35 PM EDT) · Market cap 315.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clean Energy Fuels Corp. (CLNE) closed at 1.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.43 | 1.48 | 1.42 | 1.45 | 1,631,890 | +0.69% |
| 2026-10-30 | 1.5 | 1.5 | 1.42 | 1.44 | 1,134,783 | -3.36% |
| 2026-10-29 | 1.44 | 1.5 | 1.41 | 1.49 | 2,553,066 | +4.20% |
| 2026-10-28 | 1.47 | 1.48 | 1.38 | 1.43 | 1,827,033 | -2.05% |
| 2026-10-27 | 1.45 | 1.5 | 1.43 | 1.46 | 1,549,857 | +0.69% |
| 2026-10-26 | 1.44 | 1.48 | 1.42 | 1.45 | 1,113,801 | -0.68% |
| 2026-10-23 | 1.39 | 1.48 | 1.365 | 1.46 | 1,275,565 | +4.29% |
| 2026-10-22 | 1.36 | 1.425 | 1.34 | 1.4 | 2,428,896 | +3.70% |
| 2026-10-21 | 1.35 | 1.37 | 1.33 | 1.35 | 1,922,427 | +0.00% |
| 2026-10-20 | 1.42 | 1.438 | 1.35 | 1.35 | 1,107,671 | -4.26% |
| 2026-10-19 | 1.5 | 1.55 | 1.39 | 1.41 | 1,900,198 | -6.00% |
| 2026-10-16 | 1.51 | 1.615 | 1.5 | 1.5 | 4,104,260 | -0.66% |
| 2026-10-15 | 1.35 | 1.52 | 1.35 | 1.51 | 3,398,422 | +11.85% |
| 2026-10-14 | 1.43 | 1.445 | 1.325 | 1.35 | 1,432,921 | -5.59% |
| 2026-10-13 | 1.41 | 1.47 | 1.41 | 1.43 | 1,000,015 | +1.42% |
| 2026-10-12 | 1.47 | 1.47 | 1.41 | 1.41 | 1,207,822 | -4.08% |
| 2026-10-09 | 1.52 | 1.52 | 1.46 | 1.47 | 1,232,758 | -3.29% |
| 2026-10-08 | 1.53 | 1.56 | 1.52 | 1.52 | 1,268,853 | -0.65% |
| 2026-10-07 | 1.55 | 1.56 | 1.53 | 1.53 | 485,490 | -1.92% |
| 2026-10-06 | 1.54 | 1.575 | 1.53 | 1.56 | 650,536 | +0.00% |
| 2026-10-05 | 1.58 | 1.58 | 1.55 | 1.56 | 664,869 | +0.00% |
| 2026-10-02 | 1.57 | 1.588 | 1.552 | 1.56 | 729,221 | -0.64% |
| 2026-10-01 | 1.57 | 1.585 | 1.54 | 1.57 | 776,750 | +0.64% |
| 2026-09-30 | 1.59 | 1.6 | 1.545 | 1.56 | 1,573,451 | -0.64% |
| 2026-09-29 | 1.6 | 1.6 | 1.57 | 1.57 | 793,687 | -1.26% |
| 2026-09-28 | 1.63 | 1.63 | 1.58 | 1.59 | 1,086,326 | -0.63% |
| 2026-09-25 | 1.62 | 1.64 | 1.59 | 1.6 | 795,544 | -2.44% |
| 2026-09-24 | 1.64 | 1.665 | 1.62 | 1.64 | 920,166 | +1.23% |
| 2026-09-23 | 1.68 | 1.686 | 1.62 | 1.62 | 915,261 | -3.57% |
| 2026-09-22 | 1.72 | 1.73 | 1.665 | 1.68 | 1,494,400 | -2.33% |
| 2026-09-21 | 1.67 | 1.775 | 1.67 | 1.72 | 1,255,419 | +1.78% |
| 2026-09-18 | 1.74 | 1.78 | 1.68 | 1.69 | 8,723,615 | -2.87% |
| 2026-09-17 | 1.7 | 1.75 | 1.69 | 1.74 | 1,031,063 | +2.35% |
| 2026-09-16 | 1.69 | 1.725 | 1.67 | 1.7 | 1,575,645 | -1.73% |
| 2026-09-15 | 1.78 | 1.82 | 1.72 | 1.73 | 2,150,480 | -2.81% |
| 2026-09-14 | 1.65 | 1.8 | 1.645 | 1.78 | 3,592,736 | +9.20% |
| 2026-09-11 | 1.59 | 1.65 | 1.56 | 1.63 | 1,747,970 | +2.52% |
| 2026-09-10 | 1.65 | 1.7 | 1.58 | 1.59 | 2,519,611 | -3.05% |
| 2026-09-09 | 1.65 | 1.66 | 1.62 | 1.64 | 1,105,392 | +0.00% |
| 2026-09-08 | 1.665 | 1.69 | 1.63 | 1.64 | 707,377 | -0.61% |
| 2026-09-04 | 1.62 | 1.65 | 1.61 | 1.65 | 637,079 | +1.85% |
| 2026-09-03 | 1.72 | 1.73 | 1.61 | 1.62 | 1,576,651 | -5.81% |
| 2026-09-02 | 1.6 | 1.73 | 1.6 | 1.72 | 2,462,418 | +6.83% |
| 2026-09-01 | 1.59 | 1.62 | 1.57 | 1.61 | 1,486,804 | +1.26% |
| 2026-08-31 | 1.65 | 1.66 | 1.59 | 1.59 | 1,263,797 | -2.45% |
| 2026-08-28 | 1.6 | 1.64 | 1.6 | 1.63 | 1,019,598 | +1.87% |
| 2026-08-27 | 1.63 | 1.645 | 1.565 | 1.6 | 2,646,646 | -1.23% |
| 2026-08-26 | 1.57 | 1.635 | 1.56 | 1.62 | 1,273,393 | +3.18% |
| 2026-08-25 | 1.58 | 1.61 | 1.57 | 1.57 | 2,070,678 | -1.26% |
| 2026-08-24 | 1.62 | 1.62 | 1.59 | 1.59 | 970,811 | -1.85% |
| 2026-08-21 | 1.62 | 1.65 | 1.58 | 1.62 | 1,447,258 | +0.62% |
| 2026-08-20 | 1.57 | 1.62 | 1.54 | 1.61 | 2,146,860 | +2.55% |
| 2026-08-19 | 1.6 | 1.62 | 1.56 | 1.57 | 2,528,770 | -2.18% |
| 2026-08-18 | 1.66 | 1.67 | 1.6 | 1.605 | 1,206,149 | -3.02% |
| 2026-08-17 | 1.815 | 1.83 | 1.645 | 1.655 | 2,798,986 | -9.56% |
| 2026-08-14 | 1.8 | 1.85 | 1.795 | 1.83 | 1,892,928 | +2.23% |
| 2026-08-13 | 1.74 | 1.83 | 1.74 | 1.79 | 2,407,554 | +2.87% |
| 2026-08-12 | 1.73 | 1.76 | 1.72 | 1.74 | 1,353,776 | +1.75% |
| 2026-08-11 | 1.685 | 1.795 | 1.68 | 1.71 | 3,480,368 | +6.21% |
| 2026-08-10 | 1.64 | 1.655 | 1.56 | 1.61 | 2,919,986 | +2.22% |
| 2026-08-07 | 1.8 | 1.805 | 1.57 | 1.575 | 6,443,398 | -15.32% |
| 2026-08-06 | 1.88 | 1.885 | 1.835 | 1.86 | 1,182,174 | -1.06% |
| 2026-08-05 | 1.885 | 1.885 | 1.81 | 1.88 | 1,211,213 | +0.53% |
| 2026-08-04 | 1.87 | 1.925 | 1.859 | 1.87 | 2,015,891 | +0.54% |
| 2026-08-03 | 1.94 | 1.95 | 1.85 | 1.86 | 1,208,711 | -4.12% |
| 2026-07-31 | 1.93 | 1.94 | 1.891 | 1.94 | 1,197,751 | +0.52% |
| 2026-07-30 | 1.9 | 1.95 | 1.895 | 1.93 | 777,931 | +2.12% |
| 2026-07-29 | 1.92 | 1.95 | 1.88 | 1.89 | 819,225 | -1.05% |
| 2026-07-28 | 1.97 | 1.983 | 1.89 | 1.91 | 901,485 | -2.55% |
| 2026-07-27 | 2.01 | 2.04 | 1.93 | 1.96 | 1,054,302 | -3.45% |
| 2026-07-24 | 2.09 | 2.09 | 2.01 | 2.03 | 1,095,779 | -2.87% |
| 2026-07-23 | 2.13 | 2.18 | 2.08 | 2.09 | 1,439,011 | -1.42% |
| 2026-07-22 | 2.14 | 2.17 | 2.11 | 2.12 | 817,256 | -0.47% |
| 2026-07-21 | 2.15 | 2.195 | 2.05 | 2.13 | 2,371,880 | -1.84% |
| 2026-07-20 | 2.33 | 2.36 | 2.16 | 2.17 | 2,382,771 | -8.82% |
| 2026-07-17 | 2.36 | 2.425 | 2.34 | 2.38 | 1,080,423 | +1.28% |
| 2026-07-16 | 2.34 | 2.495 | 2.335 | 2.35 | 1,725,552 | +0.00% |
| 2026-07-15 | 2.34 | 2.37 | 2.273 | 2.35 | 1,647,626 | +0.86% |
| 2026-07-14 | 2.32 | 2.39 | 2.28 | 2.33 | 1,944,388 | +0.43% |
| 2026-07-13 | 2.21 | 2.33 | 2.195 | 2.32 | 2,965,258 | +5.94% |
| 2026-07-10 | 2.15 | 2.215 | 2.13 | 2.19 | 1,652,244 | +1.86% |
| 2026-07-09 | 2.24 | 2.27 | 2.101 | 2.15 | 2,615,222 | -4.02% |
| 2026-07-08 | 2.14 | 2.25 | 2.12 | 2.24 | 3,454,586 | +5.16% |
| 2026-07-07 | 2.14 | 2.15 | 2.07 | 2.13 | 1,140,610 | +0.00% |
| 2026-07-06 | 2.03 | 2.145 | 2.03 | 2.13 | 2,027,417 | +3.90% |
| 2026-07-02 | 2.06 | 2.105 | 1.99 | 2.05 | 1,193,943 | -0.97% |
| 2026-07-01 | 2.04 | 2.1 | 2.011 | 2.07 | 1,740,010 | +0.98% |
| 2026-06-30 | 1.9 | 2.095 | 1.895 | 2.05 | 3,128,911 | +7.89% |
| 2026-06-29 | 1.85 | 1.95 | 1.85 | 1.9 | 1,644,852 | +1.60% |
| 2026-06-26 | 1.83 | 1.88 | 1.81 | 1.87 | 3,176,914 | +4.47% |
| 2026-06-25 | 1.7 | 1.83 | 1.692 | 1.79 | 1,961,422 | +3.47% |
| 2026-06-24 | 1.71 | 1.8 | 1.66 | 1.73 | 3,069,797 | +0.00% |
| 2026-06-23 | 1.78 | 1.8 | 1.72 | 1.73 | 1,416,686 | -3.35% |
| 2026-06-22 | 1.87 | 1.88 | 1.78 | 1.79 | 1,572,210 | -3.76% |
| 2026-06-18 | 1.88 | 1.9 | 1.85 | 1.86 | 2,893,522 | -1.06% |
| 2026-06-17 | 1.88 | 1.93 | 1.87 | 1.88 | 1,027,610 | -0.53% |
| 2026-06-16 | 1.89 | 1.91 | 1.87 | 1.89 | 1,108,107 | +1.07% |
| 2026-06-15 | 1.9 | 1.92 | 1.87 | 1.87 | 1,202,065 | -2.09% |
| 2026-06-12 | 1.9 | 1.95 | 1.875 | 1.91 | 968,459 | +0.00% |
| 2026-06-11 | 2 | 2.01 | 1.91 | 1.91 | 1,032,490 | -4.02% |
| 2026-06-10 | 1.95 | 2.03 | 1.94 | 1.99 | 868,804 | +2.58% |
| 2026-06-09 | 1.96 | 1.975 | 1.9 | 1.94 | 1,217,881 | -1.52% |
| 2026-06-08 | 1.95 | 1.99 | 1.94 | 1.97 | 1,048,847 | +2.07% |
| 2026-06-05 | 2.01 | 2.015 | 1.92 | 1.93 | 1,462,640 | -3.98% |
| 2026-06-04 | 2.01 | 2.039 | 1.99 | 2.01 | 985,357 | +0.00% |
| 2026-06-03 | 2.11 | 2.11 | 2.005 | 2.01 | 914,970 | -4.74% |
| 2026-06-02 | 2.04 | 2.15 | 2.02 | 2.11 | 2,084,503 | +2.93% |
| 2026-06-01 | 2.08 | 2.135 | 2.03 | 2.05 | 1,403,992 | +0.49% |
| 2026-05-29 | 2.05 | 2.08 | 2.03 | 2.04 | 883,747 | -1.45% |
| 2026-05-28 | 2.04 | 2.125 | 2.03 | 2.07 | 1,535,161 | +1.47% |
| 2026-05-27 | 2.01 | 2.07 | 1.995 | 2.04 | 1,192,791 | +0.00% |
| 2026-05-26 | 2.03 | 2.085 | 2.02 | 2.04 | 1,396,226 | -0.49% |
| 2026-05-22 | 2.03 | 2.075 | 2.02 | 2.05 | 1,216,251 | +0.99% |
| 2026-05-21 | 2.01 | 2.05 | 1.99 | 2.03 | 995,878 | +2.01% |
| 2026-05-20 | 2 | 2.03 | 1.971 | 1.99 | 1,485,707 | -0.50% |
| 2026-05-19 | 2.04 | 2.05 | 1.99 | 2 | 1,000,177 | -1.96% |
| 2026-05-18 | 2.03 | 2.075 | 2.01 | 2.04 | 1,203,576 | +0.49% |
| 2026-05-15 | 2.04 | 2.08 | 2 | 2.03 | 1,318,907 | -0.98% |
| 2026-05-14 | 2.05 | 2.08 | 2.03 | 2.05 | 1,007,542 | +0.00% |
| 2026-05-13 | 2.05 | 2.085 | 2.01 | 2.05 | 1,508,170 | -0.49% |