NasdaqGS - Delayed Quote USD

Clean Energy Fuels Corp. (CLNE)

Compare
2.8800
+0.0400
+(1.41%)
At close: January 17 at 4:00:01 PM EST
2.8500
-0.03
(-1.04%)
After hours: January 17 at 7:22:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.88002.89002.81002.88002.88001,766,700
Jan 16, 20252.85002.88002.79002.84002.84001,407,100
Jan 15, 20252.80002.87002.76002.85002.85001,591,900
Jan 14, 20252.76002.80002.69002.70002.70001,755,400
Jan 13, 20253.00003.04002.69002.73002.73004,256,100
Jan 10, 20253.01003.17002.98003.04003.04003,281,800
Jan 8, 20252.96003.01002.88003.01003.01002,390,500
Jan 7, 20253.04003.10002.97003.02003.02002,830,800
Jan 6, 20252.89003.06002.88003.01003.01003,601,000
Jan 3, 20252.65002.93002.64002.87002.87004,426,100
Jan 2, 20252.55002.69002.55002.63002.63003,489,200
Dec 31, 20242.50002.59002.50002.51002.51002,640,700
Dec 30, 20242.58002.60002.47002.49002.49001,989,500
Dec 27, 20242.64002.69002.58002.62002.62001,820,400
Dec 26, 20242.59002.65002.51002.64002.64001,440,800
Dec 24, 20242.51002.58002.48002.55002.55001,268,700
Dec 23, 20242.55002.59002.51002.53002.53001,848,200
Dec 20, 20242.51002.63002.47002.56002.56002,139,000
Dec 19, 20242.62002.62002.50002.53002.53002,777,200
Dec 18, 20242.73002.77002.54002.58002.58002,698,700
Dec 17, 20242.75002.76002.65002.71002.71001,271,500
Dec 16, 20242.74002.80002.69002.75002.75001,403,700
Dec 13, 20242.76002.78002.65002.77002.77002,008,300
Dec 12, 20242.80002.84002.75002.77002.77001,457,000
Dec 11, 20242.85002.89002.79002.80002.80002,122,600
Dec 10, 20242.77002.88002.74002.79002.79002,196,400
Dec 9, 20242.77002.93002.74002.76002.76002,376,800
Dec 6, 20242.76002.79002.70002.77002.77001,327,400
Dec 5, 20242.82002.86002.71002.73002.73002,118,000
Dec 4, 20242.85002.90002.78002.81002.81001,461,500
Dec 3, 20243.01003.08002.86002.88002.88002,470,700
Dec 2, 20243.03003.11002.95003.02003.02002,868,000
Nov 29, 20243.16003.18003.05003.08003.08002,074,200
Nov 27, 20242.87003.21002.85003.16003.16002,445,000
Nov 26, 20242.92002.94002.81002.84002.84001,266,000
Nov 25, 20242.80002.98002.75002.90002.90002,260,600
Nov 22, 20242.74002.80002.70002.78002.78001,370,800
Nov 21, 20242.66002.73002.63002.71002.71001,711,600
Nov 20, 20242.64002.65002.55002.62002.62001,566,800
Nov 19, 20242.67002.70002.59002.64002.64002,178,000
Nov 18, 20242.62002.70002.61002.69002.69001,568,200
Nov 15, 20242.79002.88002.64002.65002.65002,365,300
Nov 14, 20242.81002.87002.66002.86002.86003,000,700
Nov 13, 20242.97002.97002.76002.80002.80002,547,000
Nov 12, 20243.07003.16002.93002.95002.95001,929,200
Nov 11, 20243.16003.17003.00003.10003.10001,692,700
Nov 8, 20243.16003.28003.09003.15003.15001,783,300
Nov 7, 20243.12003.27002.82003.26003.26004,887,300
Nov 6, 20243.12003.25002.90003.25003.25004,099,200
Nov 5, 20242.93003.11002.88003.10003.10001,939,400
Nov 4, 20242.83003.03002.82002.92002.92001,685,900
Nov 1, 20242.85002.92002.80002.83002.8300982,600
Oct 31, 20242.83002.88002.79002.83002.8300920,300
Oct 30, 20242.89002.92002.81002.83002.83001,542,900
Oct 29, 20243.00003.00002.86002.91002.9100836,000
Oct 28, 20242.83003.01002.82003.00003.00001,254,000
Oct 25, 20242.80002.89002.77002.86002.86001,645,400
Oct 24, 20242.82002.87002.74002.78002.7800813,800
Oct 23, 20242.83002.84002.75002.79002.79001,004,000
Oct 22, 20242.81002.88002.79002.84002.8400534,900
Oct 21, 20242.90002.92002.83002.83002.8300724,400
Oct 18, 20242.98003.00002.84002.89002.89001,661,500
Oct 17, 20243.08003.13002.96002.99002.9900995,100
Oct 16, 20242.94003.07002.89003.06003.06001,077,600
Oct 15, 20242.86002.94002.84002.91002.9100994,200
Oct 14, 20242.94002.94002.83002.91002.9100708,800
Oct 11, 20242.77002.98002.74002.91002.91002,154,800
Oct 10, 20242.83002.86002.75002.79002.79001,002,600
Oct 9, 20242.84002.89002.81002.83002.83001,231,800
Oct 8, 20242.92002.94002.82002.85002.85001,232,700
Oct 7, 20242.98002.99002.91002.94002.94001,077,800
Oct 4, 20243.00003.03002.95002.99002.9900702,500
Oct 3, 20242.97003.03002.94003.00003.0000862,900
Oct 2, 20243.01003.09002.96002.99002.9900907,600
Oct 1, 20243.11003.11003.00003.01003.0100922,900
Sep 30, 20243.08003.19003.07003.11003.11001,530,400
Sep 27, 20243.03003.18003.03003.10003.1000805,900
Sep 26, 20243.05003.16002.97002.99002.99001,087,700
Sep 25, 20243.13003.13003.04003.05003.0500977,100
Sep 24, 20243.20003.23003.11003.12003.1200803,200
Sep 23, 20243.02003.19003.01003.16003.16001,293,400
Sep 20, 20243.05003.08002.97003.03003.03001,943,500
Sep 19, 20243.18003.19003.05003.07003.0700966,600
Sep 18, 20243.14003.29003.06003.08003.08001,361,000
Sep 17, 20243.08003.25003.07003.11003.11001,212,700
Sep 16, 20243.02003.20002.97003.05003.05003,105,400
Sep 13, 20242.97003.03002.92002.96002.96001,802,100
Sep 12, 20242.90002.99002.82002.93002.93001,022,700
Sep 11, 20242.73002.88002.71002.86002.86001,150,600
Sep 10, 20242.60002.73002.60002.73002.73001,114,300
Sep 9, 20242.69002.71002.61002.62002.62001,745,200
Sep 6, 20242.75002.77002.62002.66002.6600884,600
Sep 5, 20242.90002.95002.74002.75002.75001,259,500
Sep 4, 20242.88003.03002.87002.89002.89001,156,800
Sep 3, 20243.08003.10002.84002.87002.87002,065,100
Aug 30, 20243.14003.19003.08003.09003.09001,365,700
Aug 29, 20243.14003.20003.07003.13003.1300800,000
Aug 28, 20243.10003.17003.05003.10003.1000797,900
Aug 27, 20243.21003.23003.12003.15003.1500743,900
Aug 26, 20243.30003.35003.21003.23003.23001,026,600
Aug 23, 20243.09003.28003.08003.25003.25001,243,700
Aug 22, 20243.20003.20003.06003.07003.0700887,900
Aug 21, 20243.21003.22003.11003.19003.1900834,400
Aug 20, 20243.32003.36003.15003.15003.1500872,300
Aug 19, 20243.28003.37003.23003.32003.32002,452,400
Aug 16, 20243.20003.34003.20003.27003.27001,235,400
Aug 15, 20243.19003.26003.17003.23003.23001,073,800
Aug 14, 20243.27003.27003.15003.18003.18001,522,800
Aug 13, 20242.89003.34002.88003.25003.25004,682,100
Aug 12, 20242.90002.95002.81002.82002.8200874,600
Aug 9, 20242.98003.02002.84002.90002.90001,425,500
Aug 8, 20242.57002.98002.53002.97002.97004,642,100
Aug 7, 20242.55002.57002.41002.42002.42001,756,800
Aug 6, 20242.56002.56002.46002.48002.4800898,600
Aug 5, 20242.33002.57002.32002.53002.53001,508,300
Aug 2, 20242.62002.65002.55002.60002.60001,626,800
Aug 1, 20242.85002.89002.66002.76002.76002,158,400
Jul 31, 20242.70002.99002.67002.85002.85002,876,000
Jul 30, 20242.54002.67002.53002.67002.67001,139,100
Jul 29, 20242.63002.65002.50002.54002.54001,279,900
Jul 26, 20242.78002.78002.60002.61002.61002,786,500
Jul 25, 20242.60002.77002.59002.71002.71001,352,300
Jul 24, 20242.68002.76002.59002.62002.62001,184,000
Jul 23, 20242.67002.69002.58002.67002.6700942,700
Jul 22, 20242.54002.66002.53002.63002.63001,505,900
Jul 19, 20242.68002.68002.55002.55002.5500972,400
Jul 18, 20242.71002.81002.64002.67002.67001,356,100
Jul 17, 20242.74002.77002.64002.74002.74001,542,400
Jul 16, 20242.68002.80002.67002.75002.75002,061,100
Jul 15, 20242.56002.70002.53002.66002.66001,762,100
Jul 12, 20242.50002.63002.49002.59002.59001,629,400
Jul 11, 20242.30002.45002.29002.44002.44002,051,800
Jul 10, 20242.28002.32002.21002.24002.24001,671,000
Jul 9, 20242.36002.37002.26002.26002.26002,398,800
Jul 8, 20242.36002.40002.32002.37002.37001,214,400
Jul 5, 20242.37002.40002.32002.36002.3600905,600
Jul 3, 20242.35002.45002.27002.43002.43001,413,300
Jul 2, 20242.49002.53002.32002.32002.32002,861,500
Jul 1, 20242.67002.68002.50002.50002.50001,680,300
Jun 28, 20242.79002.80002.62002.67002.67001,923,500
Jun 27, 20242.72002.82002.72002.76002.7600908,800
Jun 26, 20242.66002.76002.63002.71002.71001,296,400
Jun 25, 20242.70002.73002.57002.67002.67001,886,000
Jun 24, 20242.75002.86002.70002.75002.75001,320,300
Jun 21, 20242.68002.75002.63002.75002.75004,185,100
Jun 20, 20242.47002.71002.44002.66002.66002,415,900
Jun 18, 20242.55002.59002.50002.51002.51001,306,000
Jun 17, 20242.71002.71002.56002.57002.57002,873,500
Jun 14, 20242.80002.82002.70002.71002.71001,014,700
Jun 13, 20242.93002.97002.81002.84002.8400960,400
Jun 12, 20243.01003.10002.92002.92002.92001,228,300
Jun 11, 20242.88002.93002.79002.93002.93001,299,700
Jun 10, 20242.92002.98002.88002.89002.89001,482,800
Jun 7, 20243.00003.03002.85002.94002.94001,654,500
Jun 6, 20242.90003.10002.89003.07003.07001,343,900
Jun 5, 20242.89002.96002.87002.95002.95001,333,900
Jun 4, 20243.01003.07002.82002.86002.86001,842,600
Jun 3, 20243.16003.19002.86002.92002.92001,958,600
May 31, 20243.03003.25003.03003.13003.13005,263,600
May 30, 20242.76003.01002.75003.00003.00002,517,500
May 29, 20242.68002.80002.68002.70002.70001,190,700
May 28, 20242.72002.80002.70002.74002.74001,408,700
May 24, 20242.60002.69002.58002.69002.6900974,000
May 23, 20242.64002.68002.54002.58002.58001,226,500
May 22, 20242.48002.65002.46002.63002.63002,159,600
May 21, 20242.51002.53002.46002.48002.48001,036,600
May 20, 20242.63002.64002.50002.51002.51001,634,300
May 17, 20242.62002.67002.58002.59002.5900866,500
May 16, 20242.64002.67002.59002.62002.62001,272,500
May 15, 20242.80002.82002.62002.66002.66001,605,900
May 14, 20242.60002.79002.60002.76002.76003,480,000
May 13, 20242.51002.62002.43002.48002.48001,854,200
May 10, 20242.54002.85002.49002.49002.49004,393,300
May 9, 20242.35002.42002.34002.41002.41001,788,400
May 8, 20242.33002.39002.31002.37002.3700938,900
May 7, 20242.37002.41002.35002.37002.37001,099,300
May 6, 20242.38002.45002.36002.37002.37001,063,400
May 3, 20242.40002.45002.34002.38002.3800839,300
May 2, 20242.33002.37002.27002.33002.33001,098,800
May 1, 20242.33002.39002.26002.32002.32001,330,600
Apr 30, 20242.38002.43002.31002.32002.32001,577,600
Apr 29, 20242.44002.49002.40002.44002.44001,101,400
Apr 26, 20242.25002.46002.23002.43002.43002,003,000
Apr 25, 20242.25002.28002.21002.25002.25001,183,200
Apr 24, 20242.31002.33002.22002.29002.29001,268,400
Apr 23, 20242.20002.31002.18002.31002.31001,347,500
Apr 22, 20242.22002.23002.17002.21002.21001,318,100
Apr 19, 20242.22002.27002.18002.22002.22001,306,300
Apr 18, 20242.32002.33002.21002.24002.24001,366,300
Apr 17, 20242.33002.37002.27002.29002.29001,211,800
Apr 16, 20242.29002.41002.29002.36002.36001,589,900
Apr 15, 20242.45002.46002.32002.33002.33001,741,000
Apr 12, 20242.39002.56002.38002.44002.44003,003,600
Apr 11, 20242.48002.50002.33002.38002.38002,269,800
Apr 10, 20242.50002.54002.45002.48002.48001,669,700
Apr 9, 20242.48002.60002.48002.60002.60001,564,800
Apr 8, 20242.48002.57002.48002.48002.48001,126,900
Apr 5, 20242.54002.54002.45002.47002.47001,833,100
Apr 4, 20242.50002.58002.49002.53002.53001,702,000
Apr 3, 20242.47002.50002.41002.49002.49001,454,700
Apr 2, 20242.54002.58002.50002.52002.52001,343,100
Apr 1, 20242.71002.71002.56002.61002.61001,642,500
Mar 28, 20242.62002.71002.61002.68002.68001,831,100
Mar 27, 20242.50002.64002.48002.63002.63002,208,400
Mar 26, 20242.44002.54002.32002.47002.47003,651,300
Mar 25, 20242.46002.52002.42002.42002.42001,121,900
Mar 22, 20242.55002.56002.45002.46002.46001,399,800
Mar 21, 20242.63002.69002.55002.56002.56001,690,400
Mar 20, 20242.53002.65002.47002.63002.63001,615,600
Mar 19, 20242.51002.60002.47002.53002.53001,538,700
Mar 18, 20242.51002.53002.44002.51002.51001,825,700
Mar 15, 20242.47002.56002.46002.52002.52003,217,700
Mar 14, 20242.56002.58002.44002.49002.49001,518,300
Mar 13, 20242.56002.67002.56002.58002.58001,345,800
Mar 12, 20242.71002.71002.55002.55002.55001,626,400
Mar 11, 20242.67002.74002.65002.66002.66001,288,500
Mar 8, 20242.66002.76002.66002.69002.69001,486,500
Mar 7, 20242.70002.78002.68002.70002.70001,752,900
Mar 6, 20242.81002.83002.66002.68002.68002,447,800
Mar 5, 20242.87002.87002.74002.76002.76001,732,900
Mar 4, 20243.02003.05002.84002.85002.85002,139,900
Mar 1, 20242.97003.13002.95003.02003.02001,684,500
Feb 29, 20242.98003.12002.92002.95002.95002,078,500
Feb 28, 20243.10003.19002.91002.92002.92003,275,500
Feb 27, 20243.04003.08002.98003.04003.04002,117,100
Feb 26, 20242.98002.99002.90002.96002.96001,590,500
Feb 23, 20242.95003.01002.88002.97002.97001,141,900
Feb 22, 20243.09003.09002.95002.98002.98001,393,100
Feb 21, 20243.12003.13003.06003.11003.11001,147,600
Feb 20, 20243.14003.16003.10003.11003.11001,712,000
Feb 16, 20243.11003.21003.09003.18003.18001,771,500
Feb 15, 20243.06003.17003.05003.15003.15001,868,500
Feb 14, 20242.96003.05002.92003.04003.04001,372,200
Feb 13, 20242.96003.00002.85002.89002.89001,941,600
Feb 12, 20242.94003.15002.94003.09003.09001,668,000
Feb 9, 20242.93002.98002.91002.93002.9300980,300
Feb 8, 20242.82002.95002.81002.92002.92001,360,300
Feb 7, 20242.87002.89002.78002.84002.84001,173,600
Feb 6, 20242.76002.92002.75002.89002.89001,242,800
Feb 5, 20242.86002.89002.74002.79002.79001,993,000
Feb 2, 20243.00003.00002.88002.93002.93001,623,400
Feb 1, 20243.00003.12002.97003.02003.02001,828,200
Jan 31, 20243.03003.11002.95002.95002.95001,715,600
Jan 30, 20243.07003.07003.01003.05003.05001,338,300
Jan 29, 20243.09003.16003.01003.15003.15001,176,800
Jan 26, 20243.15003.21003.08003.09003.0900905,500
Jan 25, 20243.18003.18003.05003.12003.12001,297,000
Jan 24, 20243.24003.30003.10003.11003.11001,531,500
Jan 23, 20243.29003.34003.17003.23003.23001,416,100
Jan 22, 20243.15003.26003.14003.25003.25001,512,500
Jan 19, 20243.10003.15003.03003.14003.14001,318,800
Jan 18, 20243.30003.30002.94003.10003.10003,149,900

Related Tickers

AMTX Aemetis, Inc.
2.8400
+4.03%
 
CVI CVR Energy, Inc.
21.08
-2.50%
 
PBF PBF Energy Inc.
31.01
+1.74%
 
DINO HF Sinclair Corporation
36.33
-1.12%
 
IEP Icahn Enterprises L.P.
9.38
-0.74%
 
VLO Valero Energy Corporation
141.05
+1.21%
 
SUN Sunoco LP
54.59
-0.22%
 
CSAN Cosan S.A.
5.52
-5.48%
 
NESTE.HE Neste Oyj
12.72
+0.47%
 
MPC Marathon Petroleum Corporation
152.70
+0.66%