Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Clean Energy Fuels Corp. (CLNE)

Compare
1.4000
+0.0400
+(2.94%)
At close: April 17 at 4:00:02 PM EDT
1.4100
+0.01
+(0.71%)
After hours: April 17 at 7:58:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.36001.43001.35001.40001.40001,720,700
Apr 16, 20251.34001.43001.34001.36001.36002,585,500
Apr 15, 20251.39001.41001.32001.32001.32002,782,200
Apr 14, 20251.52001.54001.37001.40001.40002,605,000
Apr 11, 20251.43001.51001.41001.49001.49002,190,000
Apr 10, 20251.55001.56001.43001.47001.47002,742,700
Apr 9, 20251.33001.60001.33001.54001.54004,145,600
Apr 8, 20251.49001.50001.30001.32001.32003,403,800
Apr 7, 20251.42001.57001.35001.43001.43003,915,500
Apr 4, 20251.43001.46001.37001.46001.46002,532,500
Apr 3, 20251.49001.54001.41001.49001.49003,966,300
Apr 2, 20251.51001.58001.51001.57001.57002,310,000
Apr 1, 20251.56001.60001.50001.54001.54002,536,000
Mar 31, 20251.57001.60001.52001.55001.55002,365,500
Mar 28, 20251.79001.79001.61001.62001.62002,503,300
Mar 27, 20251.67001.78001.62001.74001.74003,736,700
Mar 26, 20251.65001.68001.55001.57001.57002,610,200
Mar 25, 20251.73001.75001.65001.66001.66001,675,500
Mar 24, 20251.70001.74001.65001.69001.69001,830,300
Mar 21, 20251.73001.73001.62001.67001.67005,988,700
Mar 20, 20251.76001.79001.74001.75001.75001,579,100
Mar 19, 20251.75001.79001.72001.76001.76001,779,800
Mar 18, 20251.85001.87001.73001.74001.74001,999,600
Mar 17, 20251.76001.89001.76001.85001.85001,949,000
Mar 14, 20251.78001.81001.72001.76001.76002,458,500
Mar 13, 20251.88001.89001.74001.75001.75002,769,200
Mar 12, 20251.90001.94001.86001.89001.89002,348,100
Mar 11, 20251.82001.91001.82001.87001.87002,277,500
Mar 10, 20251.79001.85001.77001.82001.82002,642,100
Mar 7, 20251.84001.88001.78001.80001.80002,599,400
Mar 6, 20251.89001.89001.81001.84001.84002,024,600
Mar 5, 20251.90001.95001.85001.92001.92001,724,100
Mar 4, 20251.89001.92001.80001.88001.88003,120,200
Mar 3, 20252.06002.14001.90001.91001.91003,562,500
Feb 28, 20252.03002.07001.97002.04002.04002,948,200
Feb 27, 20252.00002.08001.97002.02002.02003,295,800
Feb 26, 20252.06002.06001.90001.94001.94005,066,400
Feb 25, 20252.59002.67001.81002.02002.020015,849,600
Feb 24, 20252.82002.87002.68002.71002.71002,383,500
Feb 21, 20252.96002.96002.79002.80002.80002,023,000
Feb 20, 20253.01003.01002.90002.92002.92001,750,400
Feb 19, 20253.03003.05002.93002.98002.98002,614,700
Feb 18, 20253.11003.15003.01003.05003.05003,899,900
Feb 14, 20253.19003.22003.12003.13003.13001,770,300
Feb 13, 20253.18003.22003.15003.17003.17001,991,200
Feb 12, 20253.22003.27003.18003.19003.19002,042,500
Feb 11, 20253.38003.46003.28003.28003.28002,030,700
Feb 10, 20253.46003.50003.38003.40003.40002,426,500
Feb 7, 20253.45003.48003.38003.41003.41002,097,800
Feb 6, 20253.56003.62003.36003.44003.44002,608,900
Feb 5, 20253.47003.67003.47003.57003.57002,952,800
Feb 4, 20253.05003.49003.05003.45003.45003,888,000
Feb 3, 20253.17003.30003.09003.10003.10002,860,600
Jan 31, 20253.35003.47003.22003.31003.31002,715,300
Jan 30, 20253.30003.41003.27003.32003.32003,889,000
Jan 29, 20253.14003.30003.14003.26003.26003,370,100
Jan 28, 20253.15003.20003.03003.16003.16002,895,900
Jan 27, 20253.09003.21003.05003.17003.17002,232,100
Jan 24, 20252.96003.21002.96003.15003.15003,798,500
Jan 23, 20252.90003.01002.89002.98002.98001,847,800
Jan 22, 20252.94002.97002.87002.92002.92002,223,100
Jan 21, 20252.88003.03002.82002.94002.94002,936,600
Jan 17, 20252.88002.89002.81002.88002.88001,767,400
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

Related Tickers

AMTX Aemetis, Inc.
1.4900
+12.03%
 
PBF PBF Energy Inc.
15.28
+2.62%
 
DINO HF Sinclair Corporation
29.03
+4.50%
 
CVI CVR Energy, Inc.
18.39
+2.39%
 
DKL Delek Logistics Partners, LP
37.17
+1.78%
 
IEP Icahn Enterprises L.P.
8.54
+2.03%
 
DK Delek US Holdings, Inc.
12.89
+5.92%
 
VLO Valero Energy Corporation
110.06
+2.73%
 
WKC World Kinect Corporation
23.72
+0.94%
 
NESTE.HE Neste Oyj
7.53
-0.03%