UK markets close in 4 hours 12 minutes

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2400-0.0500 (-2.18%)
At close: 04:00PM EDT
2.3200 +0.08 (+3.57%)
After hours: 06:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.32002.33002.21002.24002.24001,366,300
17 Apr 20242.33002.37002.27002.29002.29001,211,800
16 Apr 20242.29002.41002.29002.36002.36001,589,900
15 Apr 20242.45002.46002.32002.33002.33001,741,000
12 Apr 20242.39002.56002.38002.44002.44003,003,600
11 Apr 20242.48002.50002.33002.38002.38002,269,800
10 Apr 20242.50002.54002.45002.48002.48001,669,700
09 Apr 20242.48002.60002.48002.60002.60001,564,800
08 Apr 20242.48002.57002.48002.48002.48001,126,900
05 Apr 20242.54002.54002.45002.47002.47001,833,100
04 Apr 20242.50002.58002.49002.53002.53001,702,000
03 Apr 20242.47002.50002.41002.49002.49001,454,700
02 Apr 20242.54002.58002.50002.52002.52001,343,100
01 Apr 20242.71002.71002.56002.61002.61001,642,500
28 Mar 20242.62002.71002.61002.68002.68001,831,100
27 Mar 20242.50002.64002.48002.63002.63002,208,400
26 Mar 20242.44002.54002.32002.47002.47003,651,300
25 Mar 20242.46002.52002.42002.42002.42001,121,900
22 Mar 20242.55002.56002.45002.46002.46001,399,800
21 Mar 20242.63002.69002.55002.56002.56001,690,400
20 Mar 20242.53002.65002.47002.63002.63001,615,600
19 Mar 20242.51002.60002.47002.53002.53001,538,700
18 Mar 20242.51002.53002.44002.51002.51001,825,700
15 Mar 20242.47002.56002.46002.52002.52003,217,700
14 Mar 20242.56002.58002.44002.49002.49001,518,300
13 Mar 20242.56002.67002.56002.58002.58001,345,800
12 Mar 20242.71002.71002.55002.55002.55001,626,400
11 Mar 20242.67002.74002.65002.66002.66001,288,500
08 Mar 20242.66002.76002.66002.69002.69001,486,500
07 Mar 20242.70002.78002.68002.70002.70001,752,900
06 Mar 20242.81002.83002.66002.68002.68002,447,800
05 Mar 20242.87002.87002.74002.76002.76001,732,900
04 Mar 20243.02003.05002.84002.85002.85002,139,900
01 Mar 20242.97003.13002.95003.02003.02001,684,500
29 Feb 20242.98003.12002.92002.95002.95002,078,500
28 Feb 20243.10003.19002.91002.92002.92003,275,500
27 Feb 20243.04003.08002.98003.04003.04002,117,100
26 Feb 20242.98002.99002.90002.96002.96001,590,500
23 Feb 20242.95003.01002.88002.97002.97001,141,900
22 Feb 20243.09003.09002.95002.98002.98001,393,100
21 Feb 20243.12003.13003.06003.11003.11001,147,600
20 Feb 20243.14003.16003.10003.11003.11001,712,000
16 Feb 20243.11003.21003.09003.18003.18001,771,500
15 Feb 20243.06003.17003.05003.15003.15001,868,500
14 Feb 20242.96003.05002.92003.04003.04001,372,200
13 Feb 20242.96003.00002.85002.89002.89001,941,600
12 Feb 20242.94003.15002.94003.09003.09001,668,000
09 Feb 20242.93002.98002.91002.93002.9300980,300
08 Feb 20242.82002.95002.81002.92002.92001,360,300
07 Feb 20242.87002.89002.78002.84002.84001,173,600
06 Feb 20242.76002.92002.75002.89002.89001,242,800
05 Feb 20242.86002.89002.74002.79002.79001,993,000
02 Feb 20243.00003.00002.88002.93002.93001,623,400
01 Feb 20243.00003.12002.97003.02003.02001,828,200
31 Jan 20243.03003.11002.95002.95002.95001,715,600
30 Jan 20243.07003.07003.01003.05003.05001,338,300
29 Jan 20243.09003.16003.01003.15003.15001,176,800
26 Jan 20243.15003.21003.08003.09003.0900905,500
25 Jan 20243.18003.18003.05003.12003.12001,297,000
24 Jan 20243.24003.30003.10003.11003.11001,531,500
23 Jan 20243.29003.34003.17003.23003.23001,416,100
22 Jan 20243.15003.26003.14003.25003.25001,512,500
19 Jan 20243.10003.15003.03003.14003.14001,318,800
18 Jan 20243.30003.30002.94003.10003.10003,149,900
17 Jan 20243.30003.38003.26003.30003.30002,041,400
16 Jan 20243.40003.43003.35003.37003.37001,826,300
12 Jan 20243.42003.50003.36003.41003.41001,061,900
11 Jan 20243.49003.49003.32003.38003.38001,314,200
10 Jan 20243.45003.50003.39003.42003.42001,349,300
09 Jan 20243.57003.58003.44003.44003.44001,195,100
08 Jan 20243.56003.64003.50003.61003.61001,100,600
05 Jan 20243.59003.70003.56003.61003.6100971,500
04 Jan 20243.69003.70003.59003.63003.63001,330,400
03 Jan 20243.74003.74003.64003.68003.68001,249,000
02 Jan 20243.79003.94003.72003.80003.80001,752,000
29 Dec 20233.95003.95003.81003.83003.83001,674,000
28 Dec 20234.05004.13003.94003.95003.95001,470,500
27 Dec 20234.05004.09003.99004.07004.07001,098,300
26 Dec 20233.98004.08003.95004.06004.06001,291,900
22 Dec 20233.79003.98003.74003.95003.95002,543,400
21 Dec 20233.60003.79003.59003.77003.77001,739,700
20 Dec 20233.75003.76003.53003.54003.54002,103,400
19 Dec 20233.65003.86003.64003.77003.77001,921,100
18 Dec 20233.74003.80003.59003.62003.62001,710,000
15 Dec 20233.85003.88003.65003.71003.71003,448,100
14 Dec 20233.69003.89003.69003.83003.83003,509,100
13 Dec 20233.24003.70003.23003.70003.70004,433,200
12 Dec 20233.58003.60003.03003.16003.16007,947,300
11 Dec 20233.50003.65003.45003.62003.62001,499,000
08 Dec 20233.38003.51003.36003.51003.51001,698,400
07 Dec 20233.38003.40003.33003.40003.4000952,900
06 Dec 20233.47003.52003.35003.37003.37001,203,100
05 Dec 20233.59003.60003.47003.47003.47001,144,300
04 Dec 20233.68003.71003.58003.61003.61001,109,600
01 Dec 20233.59003.73003.54003.67003.67001,084,500
30 Nov 20233.52003.75003.50003.61003.61002,173,600
29 Nov 20233.47003.59003.47003.49003.49001,386,300
28 Nov 20233.41003.47003.34003.42003.42001,826,900
27 Nov 20233.46003.48003.39003.41003.41001,307,200
24 Nov 20233.50003.53003.44003.48003.4800717,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...