CLNE(CLNE)
CLNE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.01 | $2.05 | $2.00 | $2.01 | 585,059 |
| 5/20/2026 | $2.00 | $2.03 | $1.97 | $1.99 | 1.49M |
| 5/19/2026 | $2.04 | $2.05 | $1.99 | $2.00 | 1.00M |
| 5/18/2026 | $2.03 | $2.08 | $2.01 | $2.04 | 1.20M |
| 5/15/2026 | $2.04 | $2.08 | $2.00 | $2.03 | 1.32M |
| 5/14/2026 | $2.05 | $2.08 | $2.03 | $2.05 | 1.01M |
| 5/13/2026 | $2.05 | $2.09 | $2.01 | $2.05 | 1.51M |
| 5/12/2026 | $2.09 | $2.11 | $2.03 | $2.06 | 1.67M |
| 5/11/2026 | $2.19 | $2.22 | $2.06 | $2.07 | 2.14M |
| 5/8/2026 | $2.25 | $2.26 | $2.08 | $2.21 | 2.31M |
| 5/7/2026 | $2.24 | $2.33 | $2.17 | $2.31 | 1.66M |
| 5/6/2026 | $2.34 | $2.34 | $2.22 | $2.24 | 1.52M |
| 5/5/2026 | $2.40 | $2.41 | $2.31 | $2.37 | 1.03M |
| 5/4/2026 | $2.32 | $2.44 | $2.31 | $2.42 | 1.15M |
| 5/1/2026 | $2.31 | $2.34 | $2.26 | $2.33 | 1.16M |
| 4/30/2026 | $2.27 | $2.30 | $2.24 | $2.30 | 853,909 |
| 4/29/2026 | $2.22 | $2.29 | $2.20 | $2.29 | 936,600 |
| 4/28/2026 | $2.25 | $2.28 | $2.20 | $2.21 | 867,300 |
| 4/27/2026 | $2.27 | $2.31 | $2.21 | $2.21 | 859,700 |
| 4/24/2026 | $2.39 | $2.40 | $2.27 | $2.28 | 1.03M |
| 4/23/2026 | $2.44 | $2.57 | $2.34 | $2.39 | 1.71M |
| 4/22/2026 | $2.38 | $2.49 | $2.36 | $2.48 | 1.85M |
| 4/21/2026 | $2.34 | $2.42 | $2.34 | $2.39 | 1.25M |
| 4/20/2026 | $2.24 | $2.33 | $2.21 | $2.32 | 1.16M |
| 4/17/2026 | $2.28 | $2.29 | $2.17 | $2.25 | 2.33M |
| 4/16/2026 | $2.31 | $2.34 | $2.26 | $2.29 | 888,846 |
| 4/15/2026 | $2.27 | $2.33 | $2.27 | $2.31 | 833,700 |
| 4/14/2026 | $2.25 | $2.28 | $2.21 | $2.28 | 1.21M |
| 4/13/2026 | $2.27 | $2.32 | $2.23 | $2.26 | 1.16M |
| 4/10/2026 | $2.30 | $2.31 | $2.25 | $2.26 | 820,598 |
| 4/9/2026 | $2.38 | $2.41 | $2.26 | $2.29 | 1.70M |
| 4/8/2026 | $2.48 | $2.53 | $2.34 | $2.39 | 1.69M |
| 4/7/2026 | $2.48 | $2.55 | $2.46 | $2.54 | 1.11M |
| 4/6/2026 | $2.49 | $2.57 | $2.46 | $2.48 | 1.11M |
| 4/2/2026 | $2.47 | $2.51 | $2.42 | $2.49 | 1.08M |
| 4/1/2026 | $2.43 | $2.47 | $2.30 | $2.43 | 1.61M |
| 3/31/2026 | $2.59 | $2.66 | $2.48 | $2.48 | 1.48M |
| 3/30/2026 | $2.61 | $2.71 | $2.56 | $2.58 | 2.46M |
| 3/27/2026 | $2.34 | $2.60 | $2.34 | $2.59 | 2.23M |
| 3/26/2026 | $2.28 | $2.38 | $2.28 | $2.35 | 1.79M |
| 3/25/2026 | $2.35 | $2.38 | $2.27 | $2.31 | 1.10M |
| 3/24/2026 | $2.19 | $2.35 | $2.19 | $2.32 | 1.87M |
| 3/23/2026 | $2.13 | $2.26 | $2.11 | $2.21 | 1.70M |
| 3/20/2026 | $2.12 | $2.16 | $2.09 | $2.12 | 2.68M |
| 3/19/2026 | $2.16 | $2.18 | $2.04 | $2.12 | 2.93M |
| 3/18/2026 | $2.16 | $2.19 | $2.12 | $2.15 | 993,730 |
| 3/17/2026 | $2.16 | $2.19 | $2.13 | $2.17 | 1.30M |
| 3/16/2026 | $2.18 | $2.21 | $2.11 | $2.13 | 1.20M |
| 3/13/2026 | $2.17 | $2.24 | $2.15 | $2.18 | 890,034 |
| 3/12/2026 | $2.18 | $2.21 | $2.13 | $2.18 | 944,100 |
| 3/11/2026 | $2.24 | $2.27 | $2.18 | $2.20 | 1.05M |
| 3/10/2026 | $2.32 | $2.35 | $2.24 | $2.24 | 935,204 |
| 3/9/2026 | $2.38 | $2.43 | $2.32 | $2.34 | 982,503 |
| 3/6/2026 | $2.32 | $2.41 | $2.31 | $2.38 | 1.56M |
| 3/5/2026 | $2.31 | $2.42 | $2.29 | $2.36 | 1.29M |
| 3/4/2026 | $2.25 | $2.37 | $2.25 | $2.32 | 1.68M |
| 3/3/2026 | $2.25 | $2.27 | $2.17 | $2.22 | 1.27M |
| 3/2/2026 | $2.28 | $2.33 | $2.25 | $2.29 | 1.28M |
| 2/27/2026 | $2.33 | $2.38 | $2.25 | $2.26 | 1.72M |
| 2/26/2026 | $2.37 | $2.38 | $2.31 | $2.35 | 1.10M |
| 2/25/2026 | $2.54 | $2.54 | $2.31 | $2.39 | 1.44M |
| 2/24/2026 | $2.56 | $2.61 | $2.54 | $2.54 | 1.00M |
| 2/23/2026 | $2.59 | $2.62 | $2.53 | $2.55 | 1.00M |
| 2/20/2026 | $2.62 | $2.66 | $2.59 | $2.61 | 709,241 |