Clean Energy Fuels Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.150 | 2.262 | 2.150 | 2.200 | 2.200 | 1,803 |
| 2026-02-02 | 2.130 | 2.240 | 2.130 | 2.231 | 2.231 | 3,887 |
| 2026-01-30 | 2.220 | 2.255 | 2.140 | 2.169 | 2.169 | 15,128 |
| 2026-01-29 | 2.240 | 2.309 | 2.205 | 2.230 | 2.230 | 18,469 |
| 2026-01-28 | 2.350 | 2.350 | 2.230 | 2.230 | 2.230 | 2,195 |
| 2026-01-27 | 2.192 | 2.309 | 2.192 | 2.309 | 2.309 | 2,620 |
| 2026-01-26 | 2.320 | 2.340 | 2.229 | 2.229 | 2.229 | 3,037 |
| 2026-01-23 | 2.300 | 2.369 | 2.280 | 2.345 | 2.345 | 28,425 |
| 2026-01-22 | 2.220 | 2.290 | 2.220 | 2.281 | 2.281 | 5,207 |
| 2026-01-21 | 2.140 | 2.241 | 2.140 | 2.181 | 2.181 | 10,523 |
| 2026-01-20 | 2.200 | 2.220 | 2.150 | 2.150 | 2.150 | 3,323 |
| 2026-01-19 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2026-01-16 | 2.200 | 2.230 | 2.175 | 2.230 | 2.230 | 1,459 |
| 2026-01-15 | 2.230 | 2.239 | 2.211 | 2.231 | 2.231 | 801 |
| 2026-01-14 | 2.230 | 2.278 | 2.228 | 2.239 | 2.239 | 9,088 |
| 2026-01-13 | 2.150 | 2.219 | 2.150 | 2.211 | 2.211 | 1,408 |
| 2026-01-12 | 2.120 | 2.139 | 2.090 | 2.139 | 2.139 | 523 |
| 2026-01-09 | 2.210 | 2.220 | 2.120 | 2.149 | 2.149 | 7,593 |
| 2026-01-08 | 2.350 | 2.350 | 2.150 | 2.190 | 2.190 | 1,063 |
| 2026-01-07 | 2.170 | 2.181 | 2.121 | 2.121 | 2.121 | 2,831 |
| 2026-01-06 | 2.000 | 2.209 | 2.000 | 2.165 | 2.165 | 1,070 |
| 2026-01-05 | 2.180 | 2.210 | 2.122 | 2.171 | 2.171 | 3,641 |
| 2026-01-02 | 2.120 | 2.172 | 2.100 | 2.169 | 2.169 | 2,855 |
| 2025-12-31 | 2.100 | 2.100 | 2.075 | 2.081 | 2.081 | 2,144 |
| 2025-12-30 | 2.140 | 2.149 | 2.112 | 2.119 | 2.119 | 5,820 |
| 2025-12-29 | 2.150 | 2.179 | 2.141 | 2.159 | 2.159 | 8,064 |
| 2025-12-24 | 2.170 | 2.210 | 2.150 | 2.210 | 2.210 | 346 |
| 2025-12-23 | 2.230 | 2.240 | 2.162 | 2.169 | 2.169 | 4,297 |
| 2025-12-22 | 2.240 | 2.288 | 2.240 | 2.259 | 2.259 | 9,983 |
| 2025-12-19 | 2.240 | 2.275 | 2.231 | 2.231 | 2.231 | 10,422 |
| 2025-12-18 | 2.250 | 2.279 | 2.241 | 2.269 | 2.269 | 7,084 |
| 2025-12-17 | 2.280 | 2.320 | 2.250 | 2.250 | 2.250 | 2,716 |
| 2025-12-16 | 2.240 | 2.270 | 2.230 | 2.260 | 2.260 | 2,373 |
| 2025-12-15 | 2.270 | 2.278 | 2.230 | 2.259 | 2.259 | 17,046 |
| 2025-12-12 | 2.320 | 2.349 | 2.305 | 2.349 | 2.349 | 2,420 |
| 2025-12-11 | 2.280 | 2.342 | 2.280 | 2.302 | 2.302 | 4,330 |
| 2025-12-10 | 2.260 | 2.290 | 2.249 | 2.255 | 2.255 | 654 |
| 2025-12-09 | 2.230 | 2.289 | 2.229 | 2.271 | 2.271 | 611 |
| 2025-12-08 | 2.290 | 2.290 | 2.221 | 2.221 | 2.221 | 772 |
| 2025-12-05 | 2.370 | 2.370 | 2.309 | 2.309 | 2.309 | 2,744 |
| 2025-12-04 | 2.268 | 2.329 | 2.260 | 2.329 | 2.329 | 3,667 |
| 2025-12-03 | 2.230 | 2.260 | 2.230 | 2.251 | 2.251 | 3,824 |
| 2025-12-02 | 2.190 | 2.200 | 2.180 | 2.200 | 2.200 | 453 |
← NewerPage 4 of 4 · 223 trading days
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.