Clean Energy Fuels Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.500 | 1.540 | 1.395 | 1.419 | 1.419 | 4,789 |
| 2026-10-16 | 1.500 | 1.610 | 1.500 | 1.530 | 1.530 | 15,840 |
| 2026-10-15 | 1.320 | 1.440 | 1.320 | 1.440 | 1.440 | 18,364 |
| 2026-10-14 | 1.480 | 1.480 | 1.360 | 1.360 | 1.360 | 7,263 |
| 2026-10-13 | 1.450 | 1.470 | 1.407 | 1.450 | 1.450 | 3,296 |
| 2026-10-12 | 1.560 | 1.560 | 1.419 | 1.419 | 1.419 | 7,183 |
| 2026-10-09 | 1.520 | 1.524 | 1.480 | 1.482 | 1.482 | 11,913 |
| 2026-10-08 | 1.580 | 1.580 | 1.520 | 1.541 | 1.541 | 4,179 |
| 2026-10-07 | 1.590 | 1.590 | 1.540 | 1.550 | 1.550 | 2,745 |
| 2026-10-06 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 29,569 |
| 2026-10-05 | 1.580 | 1.584 | 1.550 | 1.580 | 1.580 | 4,624 |
| 2026-10-02 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 1,697 |
| 2026-10-01 | 1.590 | 1.590 | 1.540 | 1.569 | 1.569 | 5,993 |
| 2026-09-30 | 1.550 | 1.610 | 1.550 | 1.589 | 1.589 | 2,233 |
| 2026-09-29 | 1.650 | 1.650 | 1.570 | 1.590 | 1.590 | 50,366 |
| 2026-09-28 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 2,750 |
| 2026-09-25 | 1.620 | 1.680 | 1.598 | 1.600 | 1.600 | 1,105 |
| 2026-09-24 | 1.700 | 1.700 | 1.630 | 1.640 | 1.640 | 855 |
| 2026-09-23 | 1.690 | 1.700 | 1.640 | 1.640 | 1.640 | 3,677 |
| 2026-09-22 | 1.750 | 1.750 | 1.690 | 1.699 | 1.699 | 1,369 |
| 2026-09-21 | 1.750 | 1.770 | 1.666 | 1.770 | 1.770 | 9,629 |
| 2026-09-18 | 1.750 | 1.770 | 1.700 | 1.700 | 1.700 | 1,444 |
| 2026-09-17 | 1.750 | 1.750 | 1.690 | 1.702 | 1.702 | 1,571 |
| 2026-09-16 | 1.720 | 1.720 | 1.680 | 1.693 | 1.693 | 1,845 |
| 2026-09-15 | 1.760 | 1.810 | 1.740 | 1.800 | 1.800 | 9,764 |
| 2026-09-14 | 1.670 | 1.740 | 1.610 | 1.740 | 1.740 | 10,690 |
| 2026-09-11 | 1.580 | 1.650 | 1.570 | 1.640 | 1.640 | 1,208 |
| 2026-09-10 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 2,623 |
| 2026-09-09 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 1,591 |
| 2026-09-08 | 1.700 | 1.700 | 1.640 | 1.649 | 1.649 | 1,566 |
| 2026-09-04 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 2,631 |
| 2026-09-03 | 1.730 | 1.730 | 1.650 | 1.650 | 1.650 | 4,330 |
| 2026-09-02 | 1.560 | 1.710 | 1.560 | 1.700 | 1.700 | 11,960 |
| 2026-09-01 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 12,841 |
| 2026-08-31 | 1.650 | 1.659 | 1.600 | 1.605 | 1.605 | 5,178 |
| 2026-08-28 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 15,668 |
| 2026-08-27 | 1.630 | 1.640 | 1.580 | 1.580 | 1.580 | 17,598 |
| 2026-08-26 | 1.620 | 1.630 | 1.570 | 1.610 | 1.610 | 34,069 |
| 2026-08-25 | 1.600 | 1.610 | 1.576 | 1.610 | 1.610 | 9,224 |
| 2026-08-24 | 1.660 | 1.660 | 1.600 | 1.610 | 1.610 | 10,381 |
| 2026-08-21 | 1.620 | 1.640 | 1.580 | 1.601 | 1.601 | 48,535 |
| 2026-08-20 | 1.600 | 1.600 | 1.550 | 1.599 | 1.599 | 9,077 |
| 2026-08-19 | 1.620 | 1.630 | 1.568 | 1.580 | 1.580 | 19,361 |
| 2026-08-18 | 1.700 | 1.700 | 1.610 | 1.620 | 1.620 | 2,418 |
| 2026-08-17 | 1.830 | 1.850 | 1.650 | 1.670 | 1.670 | 30,196 |
| 2026-08-14 | 1.760 | 1.840 | 1.760 | 1.830 | 1.830 | 9,164 |
| 2026-08-13 | 1.740 | 1.820 | 1.730 | 1.770 | 1.770 | 8,992 |
| 2026-08-12 | 1.690 | 1.760 | 1.690 | 1.750 | 1.750 | 11,057 |
| 2026-08-11 | 1.610 | 1.790 | 1.610 | 1.750 | 1.750 | 19,936 |
| 2026-08-10 | 1.640 | 1.650 | 1.565 | 1.565 | 1.565 | 36,727 |
| 2026-08-07 | 1.890 | 1.940 | 1.620 | 1.620 | 1.620 | 33,979 |
| 2026-08-06 | 1.810 | 1.900 | 1.810 | 1.860 | 1.860 | 7,149 |
| 2026-08-05 | 1.900 | 1.900 | 1.820 | 1.849 | 1.849 | 8,665 |
| 2026-08-04 | 1.960 | 1.960 | 1.855 | 1.880 | 1.880 | 22,861 |
| 2026-08-03 | 1.960 | 1.960 | 1.870 | 1.870 | 1.870 | 15,789 |
| 2026-07-31 | 1.920 | 1.950 | 1.891 | 1.930 | 1.930 | 1,842 |
| 2026-07-30 | 1.910 | 2.010 | 1.880 | 1.925 | 1.925 | 5,095 |
| 2026-07-29 | 1.925 | 1.950 | 1.890 | 1.900 | 1.900 | 353 |
| 2026-07-28 | 1.965 | 1.990 | 1.890 | 1.920 | 1.920 | 1,727 |
| 2026-07-27 | 2.020 | 2.050 | 1.945 | 1.970 | 1.970 | 5,593 |
Page 1 of 4 · 223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.