Clean Energy Fuels Corp (CLNE) Historical Stock Data
2.38 ↑0.05 (2.15%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLNE is up 0.04% a day on average. There have been 15 days where Clean Energy Fuels Corp closed green and 15 days where CLNE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 2.40 | 2.38 | ↓$0.02 (-0.83%) | 2.34 | 2.45 | 839.40K |
2024-05-02 | 2.33 | 2.33 | ↑$0.00 (0.00%) | 2.27 | 2.37 | 1.10M |
2024-05-01 | 2.33 | 2.32 | ↓$0.01 (-0.43%) | 2.26 | 2.39 | 1.33M |
2024-04-30 | 2.38 | 2.32 | ↓$0.06 (-2.52%) | 2.31 | 2.43 | 1.58M |
2024-04-29 | 2.44 | 2.44 | ↑$0.00 (0.00%) | 2.40 | 2.49 | 1.10M |
2024-04-26 | 2.25 | 2.43 | ↑$0.18 (8.00%) | 2.23 | 2.46 | 2M |
2024-04-25 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.21 | 2.28 | 1.18M |
2024-04-24 | 2.31 | 2.29 | ↓$0.02 (-0.87%) | 2.22 | 2.33 | 1.27M |
2024-04-23 | 2.20 | 2.31 | ↑$0.11 (5.00%) | 2.18 | 2.31 | 1.35M |
2024-04-22 | 2.22 | 2.21 | ↓$0.01 (-0.45%) | 2.17 | 2.23 | 1.32M |
2024-04-19 | 2.22 | 2.22 | ↑$0.00 (0.00%) | 2.18 | 2.27 | 1.31M |
2024-04-18 | 2.32 | 2.24 | ↓$0.08 (-3.45%) | 2.21 | 2.33 | 1.37M |
2024-04-17 | 2.33 | 2.29 | ↓$0.04 (-1.72%) | 2.27 | 2.37 | 1.21M |
2024-04-16 | 2.29 | 2.36 | ↑$0.07 (3.06%) | 2.29 | 2.41 | 1.59M |
2024-04-15 | 2.45 | 2.33 | ↓$0.12 (-4.90%) | 2.32 | 2.46 | 1.74M |
2024-04-12 | 2.39 | 2.44 | ↑$0.05 (2.09%) | 2.38 | 2.56 | 3M |
2024-04-11 | 2.48 | 2.38 | ↓$0.10 (-4.03%) | 2.33 | 2.50 | 2.27M |
2024-04-10 | 2.50 | 2.48 | ↓$0.02 (-0.80%) | 2.45 | 2.54 | 1.67M |
2024-04-09 | 2.48 | 2.60 | ↑$0.12 (4.84%) | 2.48 | 2.60 | 1.56M |
2024-04-08 | 2.48 | 2.48 | ↑$0.00 (0.00%) | 2.48 | 2.57 | 1.13M |
2024-04-05 | 2.54 | 2.47 | ↓$0.07 (-2.76%) | 2.45 | 2.54 | 1.83M |
2024-04-04 | 2.50 | 2.53 | ↑$0.03 (1.20%) | 2.49 | 2.58 | 1.70M |
2024-04-03 | 2.47 | 2.49 | ↑$0.02 (0.81%) | 2.41 | 2.50 | 1.45M |
2024-04-02 | 2.54 | 2.52 | ↓$0.02 (-0.79%) | 2.50 | 2.58 | 1.34M |
2024-04-01 | 2.71 | 2.61 | ↓$0.10 (-3.69%) | 2.56 | 2.71 | 1.64M |
2024-03-28 | 2.62 | 2.68 | ↑$0.06 (2.29%) | 2.61 | 2.71 | 1.83M |
2024-03-27 | 2.50 | 2.63 | ↑$0.13 (5.20%) | 2.48 | 2.64 | 2.21M |
2024-03-26 | 2.44 | 2.47 | ↑$0.03 (1.23%) | 2.32 | 2.54 | 3.65M |
2024-03-25 | 2.46 | 2.42 | ↓$0.04 (-1.63%) | 2.42 | 2.52 | 1.12M |
2024-03-22 | 2.55 | 2.46 | ↓$0.09 (-3.53%) | 2.45 | 2.56 | 1.40M |
Create an account or log in to view more rows.
$CLNE love when bulls come out
$CLNE Shorts are calling in all the favors
$CLNE come back next earning
$CLNE is it Monday yet???
$CLNE time will come
$CLNE ugh oh
we heatin back up
$CLNE buy the dip.
$CLNE Take it Bears !
$CLNE i'm out of slaps for the day
$CLNE f this stock