Clean Energy Fuels Corp (CLNE) Historical Stock Data
2.62 ↓0.02 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLNE is up 0.13% a day on average. There have been 13 days where Clean Energy Fuels Corp closed green and 17 days where CLNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.64 | 2.62 | ↓$0.02 (-0.76%) | 2.55 | 2.65 | 1.57M |
| 2024-11-19 | 2.67 | 2.64 | ↓$0.03 (-1.12%) | 2.59 | 2.70 | 2.18M |
| 2024-11-18 | 2.62 | 2.69 | ↑$0.07 (2.67%) | 2.61 | 2.70 | 1.57M |
| 2024-11-15 | 2.79 | 2.65 | ↓$0.14 (-5.02%) | 2.64 | 2.88 | 2.37M |
| 2024-11-14 | 2.81 | 2.86 | ↑$0.05 (1.78%) | 2.66 | 2.87 | 3M |
| 2024-11-13 | 2.97 | 2.80 | ↓$0.17 (-5.72%) | 2.76 | 2.97 | 2.55M |
| 2024-11-12 | 3.07 | 2.95 | ↓$0.12 (-3.91%) | 2.93 | 3.16 | 1.93M |
| 2024-11-11 | 3.16 | 3.10 | ↓$0.06 (-1.90%) | 3.00 | 3.17 | 1.69M |
| 2024-11-08 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.09 | 3.28 | 1.78M |
| 2024-11-07 | 3.12 | 3.26 | ↑$0.14 (4.49%) | 2.82 | 3.27 | 4.89M |
| 2024-11-06 | 3.12 | 3.25 | ↑$0.13 (4.17%) | 2.90 | 3.25 | 4.10M |
| 2024-11-05 | 2.93 | 3.10 | ↑$0.17 (5.80%) | 2.88 | 3.11 | 1.94M |
| 2024-11-04 | 2.83 | 2.92 | ↑$0.09 (3.18%) | 2.82 | 3.03 | 1.69M |
| 2024-11-01 | 2.85 | 2.83 | ↓$0.02 (-0.70%) | 2.80 | 2.92 | 0.98M |
| 2024-10-31 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.79 | 2.88 | 0.92M |
| 2024-10-30 | 2.89 | 2.83 | ↓$0.06 (-2.08%) | 2.81 | 2.92 | 1.54M |
| 2024-10-29 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.86 | 3.00 | 832.95K |
| 2024-10-28 | 2.83 | 3.00 | ↑$0.17 (6.01%) | 2.82 | 3.01 | 1.25M |
| 2024-10-25 | 2.80 | 2.86 | ↑$0.06 (2.14%) | 2.77 | 2.89 | 1.65M |
| 2024-10-24 | 2.82 | 2.78 | ↓$0.04 (-1.42%) | 2.74 | 2.87 | 814.01K |
| 2024-10-23 | 2.83 | 2.79 | ↓$0.04 (-1.41%) | 2.75 | 2.84 | 1M |
| 2024-10-22 | 2.81 | 2.84 | ↑$0.03 (1.07%) | 2.79 | 2.88 | 534.02K |
| 2024-10-21 | 2.90 | 2.83 | ↓$0.07 (-2.41%) | 2.83 | 2.92 | 724.37K |
| 2024-10-18 | 2.98 | 2.89 | ↓$0.09 (-3.02%) | 2.84 | 3.00 | 1.66M |
| 2024-10-17 | 3.08 | 2.99 | ↓$0.09 (-2.92%) | 2.96 | 3.13 | 1M |
| 2024-10-16 | 2.94 | 3.06 | ↑$0.12 (4.08%) | 2.89 | 3.07 | 1.08M |
| 2024-10-15 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.84 | 2.94 | 0.99M |
| 2024-10-14 | 2.94 | 2.91 | ↓$0.03 (-1.02%) | 2.83 | 2.94 | 708.82K |
| 2024-10-11 | 2.77 | 2.91 | ↑$0.14 (5.05%) | 2.74 | 2.98 | 2.15M |
| 2024-10-10 | 2.83 | 2.79 | ↓$0.04 (-1.41%) | 2.75 | 2.86 | 1M |
Create an account or log in to view more rows.
$CLNE looking good today??
$CLNE i'm out of slaps for the day
$CLNE love this stock!!!!
$CLNE in it to win it
$CLNE id rather have a dip then rip than a gap and crap
$CLNE we all speculate but nobody knows what going to happen.
$CLNE you wanna be a successful trader close your trades green
$CLNE push baby push!
$CLNE I love you!
$CLNE money comes and goes but your story stays with you the rest of your life. Apes for life ??