Clean Energy Fuels Corp.CLNENASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.16 | $2.26 | $2.16 | $2.20 | 1.34M |
| 1/30/2026 | $2.22 | $2.26 | $2.14 | $2.20 | 1.30M |
| 1/29/2026 | $2.25 | $2.33 | $2.20 | $2.25 | 1.42M |
| 1/28/2026 | $2.30 | $2.32 | $2.22 | $2.23 | 596,500 |
| 1/27/2026 | $2.20 | $2.33 | $2.19 | $2.29 | 985,045 |
| 1/26/2026 | $2.33 | $2.33 | $2.18 | $2.20 | 759,237 |
| 1/23/2026 | $2.28 | $2.37 | $2.26 | $2.32 | 1.37M |
| 1/22/2026 | $2.22 | $2.29 | $2.21 | $2.28 | 891,600 |
| 1/21/2026 | $2.14 | $2.25 | $2.14 | $2.22 | 1.47M |
| 1/20/2026 | $2.20 | $2.23 | $2.13 | $2.14 | 1.17M |
| 1/16/2026 | $2.20 | $2.24 | $2.17 | $2.22 | 1.09M |
| 1/15/2026 | $2.24 | $2.25 | $2.19 | $2.20 | 791,746 |
| 1/14/2026 | $2.23 | $2.30 | $2.21 | $2.25 | 982,123 |
| 1/13/2026 | $2.15 | $2.22 | $2.15 | $2.21 | 841,500 |
| 1/12/2026 | $2.13 | $2.16 | $2.08 | $2.15 | 1.04M |
| 1/9/2026 | $2.19 | $2.23 | $2.11 | $2.13 | 923,000 |
| 1/8/2026 | $2.15 | $2.21 | $2.15 | $2.18 | 931,849 |
| 1/7/2026 | $2.17 | $2.21 | $2.12 | $2.15 | 825,100 |
| 1/6/2026 | $2.18 | $2.21 | $2.14 | $2.16 | 988,400 |
| 1/5/2026 | $2.18 | $2.24 | $2.11 | $2.19 | 1.41M |
| 1/2/2026 | $2.12 | $2.19 | $2.09 | $2.16 | 1.04M |
| 12/31/2025 | $2.10 | $2.11 | $2.07 | $2.10 | 1.30M |
| 12/30/2025 | $2.14 | $2.17 | $2.10 | $2.10 | 903,500 |
| 12/29/2025 | $2.15 | $2.18 | $2.13 | $2.14 | 932,635 |
| 12/26/2025 | $2.20 | $2.22 | $2.15 | $2.17 | 1.29M |
| 12/24/2025 | $2.17 | $2.23 | $2.15 | $2.22 | 572,300 |
| 12/23/2025 | $2.23 | $2.26 | $2.15 | $2.17 | 1.58M |
| 12/22/2025 | $2.24 | $2.29 | $2.24 | $2.24 | 884,300 |
| 12/19/2025 | $2.24 | $2.28 | $2.20 | $2.23 | 2.33M |
| 12/18/2025 | $2.25 | $2.29 | $2.24 | $2.25 | 885,100 |
| 12/17/2025 | $2.27 | $2.33 | $2.24 | $2.25 | 896,946 |
| 12/16/2025 | $2.24 | $2.28 | $2.23 | $2.27 | 1.20M |
| 12/15/2025 | $2.27 | $2.29 | $2.23 | $2.26 | 1.11M |
| 12/12/2025 | $2.33 | $2.36 | $2.26 | $2.26 | 970,672 |
| 12/11/2025 | $2.30 | $2.35 | $2.28 | $2.33 | 1.19M |
| 12/10/2025 | $2.26 | $2.34 | $2.22 | $2.32 | 1.38M |
| 12/9/2025 | $2.23 | $2.29 | $2.22 | $2.28 | 853,455 |
| 12/8/2025 | $2.29 | $2.29 | $2.22 | $2.23 | 585,221 |
| 12/5/2025 | $2.35 | $2.38 | $2.28 | $2.29 | 875,811 |
| 12/4/2025 | $2.28 | $2.36 | $2.26 | $2.35 | 857,700 |
| 12/3/2025 | $2.23 | $2.32 | $2.23 | $2.30 | 1.01M |
| 12/2/2025 | $2.19 | $2.23 | $2.16 | $2.23 | 926,452 |
| 12/1/2025 | $2.15 | $2.25 | $2.13 | $2.20 | 1.45M |
| 11/28/2025 | $2.14 | $2.19 | $2.13 | $2.18 | 800,707 |
| 11/26/2025 | $2.11 | $2.15 | $2.10 | $2.15 | 1.14M |
| 11/25/2025 | $2.14 | $2.14 | $2.08 | $2.13 | 976,000 |
| 11/24/2025 | $2.13 | $2.17 | $2.09 | $2.14 | 1.44M |
| 11/21/2025 | $2.11 | $2.19 | $2.09 | $2.15 | 1.92M |
| 11/20/2025 | $2.20 | $2.25 | $2.10 | $2.11 | 1.34M |
| 11/19/2025 | $2.17 | $2.19 | $2.13 | $2.15 | 913,347 |
| 11/18/2025 | $2.16 | $2.20 | $2.11 | $2.20 | 1.56M |
| 11/17/2025 | $2.21 | $2.23 | $2.13 | $2.16 | 1.23M |
| 11/14/2025 | $2.20 | $2.25 | $2.18 | $2.22 | 1.21M |
| 11/13/2025 | $2.22 | $2.29 | $2.20 | $2.22 | 1.52M |
| 11/12/2025 | $2.28 | $2.29 | $2.22 | $2.25 | 1.19M |
| 11/11/2025 | $2.34 | $2.37 | $2.27 | $2.28 | 1.07M |
| 11/10/2025 | $2.42 | $2.45 | $2.33 | $2.35 | 1.31M |
| 11/7/2025 | $2.20 | $2.39 | $2.18 | $2.39 | 1.67M |
| 11/6/2025 | $2.32 | $2.34 | $2.22 | $2.24 | 1.56M |
| 11/5/2025 | $2.71 | $2.75 | $2.18 | $2.34 | 4.72M |