Clean Energy Fuels(CLNE)
$1.84-0.14 (-7.07%)
CLNE
Clean Energy Fuels historical prices
$1.84
At close:-0.14 (-7.07%)
Want to see CLNE full AI Analyst Report?
Clean Energy Fuels (CLNE) Historical Prices
3,656 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.97 | 1.98 | 1.82 | 1.84 | 1.84 | -7.07% | 1,614,068 | 0.88 |
| Nov 12, 2026 | 1.89 | 2.05 | 1.86 | 1.98 | 1.98 | +5.32% | 3,699,291 | 2.04 |
| Nov 11, 2026 | 1.86 | 1.91 | 1.82 | 1.88 | 1.88 | +2.73% | 1,633,275 | 0.90 |
| Nov 10, 2026 | 1.90 | 1.93 | 1.79 | 1.83 | 1.83 | -4.19% | 1,807,236 | 0.99 |
| Nov 09, 2026 | 1.90 | 2.01 | 1.77 | 1.93 | 1.93 | +1.05% | 4,168,594 | 2.34 |
| Nov 06, 2026 | 1.75 | 1.98 | 1.71 | 1.91 | 1.91 | +26.49% | 7,298,001 | 4.24 |
| Nov 05, 2026 | 1.59 | 1.59 | 1.44 | 1.51 | 1.51 | -3.82% | 1,776,817 | 1.02 |
| Nov 04, 2026 | 1.58 | 1.65 | 1.56 | 1.57 | 1.57 | +0.64% | 2,308,218 | 1.28 |
| Nov 03, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | +7.59% | 2,384,807 | 1.33 |
| Nov 02, 2026 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | +0.69% | 1,629,921 | 0.92 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -3.36% | 1,132,766 | 0.63 |
| Oct 29, 2026 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | +4.20% | 2,551,547 | 1.44 |
| Oct 28, 2026 | 1.47 | 1.48 | 1.38 | 1.43 | 1.43 | -2.05% | 1,827,018 | 1.04 |
| Oct 27, 2026 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | +0.69% | 1,549,844 | 0.88 |
| Oct 26, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 1,113,790 | 0.64 |
| Oct 23, 2026 | 1.39 | 1.48 | 1.37 | 1.46 | 1.46 | +4.29% | 1,275,467 | 0.73 |
| Oct 22, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | +3.70% | 2,428,725 | 1.41 |
| Oct 21, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.00% | 1,922,427 | 1.13 |
| Oct 20, 2026 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -4.26% | 1,107,671 | 0.65 |
| Oct 19, 2026 | 1.50 | 1.55 | 1.39 | 1.41 | 1.41 | -6.00% | 1,892,943 | 1.12 |
| Oct 16, 2026 | 1.51 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 4,104,555 | 2.46 |
| Oct 15, 2026 | 1.35 | 1.52 | 1.35 | 1.51 | 1.51 | +11.85% | 3,401,334 | 2.06 |
| Oct 14, 2026 | 1.43 | 1.45 | 1.33 | 1.35 | 1.35 | -5.59% | 1,435,580 | 0.87 |
| Oct 13, 2026 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | +1.42% | 1,000,807 | 0.60 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 1,209,094 | 0.73 |
| Oct 09, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 1,252,490 | 0.75 |
| Oct 08, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 1,269,347 | 0.75 |
| Oct 07, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 485,551 | 0.28 |
| Oct 06, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.00% | 666,123 | 0.38 |
| Oct 05, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.00% | 664,869 | 0.37 |
| Oct 02, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 729,221 | 0.40 |
| Oct 01, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | +0.64% | 776,613 | 0.43 |
| Sep 30, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 1,573,451 | 0.88 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 793,687 | 0.44 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 1,086,326 | 0.60 |
| Sep 25, 2026 | 1.62 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 795,544 | 0.43 |
| Sep 24, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | +1.23% | 920,166 | 0.49 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 915,261 | 0.48 |
| Sep 22, 2026 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 1,494,400 | 0.78 |
| Sep 21, 2026 | 1.67 | 1.78 | 1.67 | 1.72 | 1.72 | +1.78% | 1,255,419 | 0.65 |
| Sep 18, 2026 | 1.74 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 8,723,615 | 4.80 |
| Sep 17, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | +2.35% | 1,029,227 | 0.56 |
| Sep 16, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | -1.73% | 1,575,645 | 0.85 |
| Sep 15, 2026 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -2.81% | 2,150,480 | 1.18 |
| Sep 14, 2026 | 1.65 | 1.80 | 1.65 | 1.78 | 1.78 | +9.20% | 3,592,736 | 2.01 |
| Sep 11, 2026 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | +2.52% | 1,747,970 | 0.98 |
| Sep 10, 2026 | 1.65 | 1.70 | 1.58 | 1.59 | 1.59 | -3.05% | 2,519,611 | 1.43 |
| Sep 09, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 0.00% | 1,105,392 | 0.63 |
| Sep 08, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 707,377 | 0.40 |
| Sep 07, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 0.00% | 0 | 0.00 |
