NASDAQ:CLNE
$5.84
(
-1.85%
)
Friday, 3rd Feb 2023
Clean Energy Fuels Corp. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.03 | $6.10 | Friday, 3rd Feb 2023 CLNE stock ended at $5.84. This is 1.85% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.35% from a day low at $5.79 to a day high of $6.10. |
| 90 days | $5.03 | $7.71 | |
| 52 weeks | $4.02 | $8.65 |
Historical Clean Energy Fuels Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $5.92 | $6.10 | $5.79 | $5.84 | 2 031 147 |
| 2023-02-02 | $5.84 | $6.03 | $5.78 | $5.95 | 2 731 462 |
| 2023-02-01 | $5.63 | $5.82 | $5.40 | $5.72 | 3 242 592 |
| 2023-01-31 | $5.49 | $5.68 | $5.46 | $5.66 | 2 290 676 |
| 2023-01-30 | $5.60 | $5.61 | $5.44 | $5.45 | 2 057 441 |
| 2023-01-27 | $5.66 | $5.74 | $5.61 | $5.66 | 1 319 445 |
| 2023-01-26 | $5.83 | $5.97 | $5.59 | $5.67 | 1 777 686 |
| 2023-01-25 | $5.61 | $5.79 | $5.49 | $5.77 | 2 074 964 |
| 2023-01-24 | $5.79 | $5.92 | $5.62 | $5.73 | 1 946 850 |
| 2023-01-23 | $5.49 | $5.78 | $5.47 | $5.78 | 2 148 164 |
| 2023-01-20 | $5.47 | $5.60 | $5.36 | $5.50 | 1 750 775 |
| 2023-01-19 | $5.51 | $5.54 | $5.40 | $5.41 | 1 325 215 |
| 2023-01-18 | $5.91 | $5.97 | $5.55 | $5.58 | 2 460 802 |
| 2023-01-17 | $5.82 | $5.99 | $5.81 | $5.88 | 1 290 484 |
| 2023-01-13 | $5.78 | $5.85 | $5.70 | $5.81 | 1 140 913 |
| 2023-01-12 | $5.76 | $5.88 | $5.60 | $5.85 | 1 440 031 |
| 2023-01-11 | $5.63 | $5.77 | $5.59 | $5.71 | 1 342 516 |
| 2023-01-10 | $5.41 | $5.58 | $5.24 | $5.53 | 1 844 058 |
| 2023-01-09 | $5.46 | $5.59 | $5.33 | $5.38 | 1 854 300 |
| 2023-01-06 | $5.20 | $5.43 | $5.13 | $5.39 | 2 251 400 |
| 2023-01-05 | $5.14 | $5.24 | $5.03 | $5.11 | 1 805 858 |
| 2023-01-04 | $5.09 | $5.27 | $5.06 | $5.20 | 1 763 752 |
| 2023-01-03 | $5.29 | $5.73 | $5.07 | $5.09 | 2 426 653 |
| 2022-12-30 | $5.17 | $5.25 | $5.13 | $5.20 | 1 864 434 |
| 2022-12-29 | $5.15 | $5.47 | $5.13 | $5.27 | 1 946 242 |
| 2022-12-28 | $5.08 | $5.23 | $5.06 | $5.10 | 1 781 794 |
| 2022-12-27 | $5.34 | $5.38 | $5.05 | $5.09 | 1 937 910 |
| 2022-12-23 | $5.36 | $5.38 | $5.22 | $5.36 | 1 345 567 |
| 2022-12-22 | $5.57 | $5.57 | $5.22 | $5.32 | 2 125 057 |
| 2022-12-21 | $5.60 | $5.70 | $5.51 | $5.63 | 1 808 653 |
| 2022-12-20 | $5.60 | $5.76 | $5.50 | $5.53 | 1 816 186 |
| 2022-12-19 | $5.85 | $5.89 | $5.60 | $5.68 | 1 792 730 |
| 2022-12-16 | $5.67 | $5.87 | $5.58 | $5.83 | 4 364 017 |
| 2022-12-15 | $5.85 | $5.93 | $5.68 | $5.77 | 1 699 329 |
| 2022-12-14 | $5.92 | $6.21 | $5.91 | $6.00 | 3 565 344 |
| 2022-12-13 | $5.97 | $6.05 | $5.67 | $5.79 | 2 184 239 |
| 2022-12-12 | $5.50 | $5.75 | $5.44 | $5.72 | 1 606 639 |
| 2022-12-09 | $5.65 | $5.72 | $5.50 | $5.50 | 2 202 729 |
| 2022-12-08 | $5.93 | $5.94 | $5.61 | $5.69 | 1 896 954 |
| 2022-12-07 | $5.90 | $6.05 | $5.82 | $5.83 | 1 220 016 |
| 2022-12-06 | $6.06 | $6.12 | $5.82 | $5.89 | 2 259 259 |
| 2022-12-05 | $6.52 | $6.60 | $6.06 | $6.09 | 1 738 196 |
| 2022-12-02 | $6.29 | $6.56 | $6.24 | $6.50 | 2 202 611 |
| 2022-12-01 | $6.78 | $6.82 | $6.39 | $6.41 | 2 817 615 |
| 2022-11-30 | $6.31 | $6.78 | $6.25 | $6.76 | 3 035 838 |
| 2022-11-29 | $6.19 | $6.36 | $6.15 | $6.31 | 1 646 644 |
| 2022-11-28 | $6.21 | $6.25 | $6.05 | $6.15 | 1 707 025 |
| 2022-11-25 | $6.28 | $6.39 | $6.17 | $6.35 | 571 533 |
| 2022-11-23 | $6.31 | $6.38 | $6.11 | $6.27 | 2 007 400 |
| 2022-11-22 | $6.63 | $6.63 | $6.39 | $6.43 | 1 819 923 |
About Clean Energy Fuels Corp.
Clean Energy Fuels Corp. provides natural gas as an alternative fuel for vehicle fleets and related fueling solutions, primarily in the United States and Canada. It supplies renewable natural gas (RNG), compressed natural gas (CNG), and liquefied natural gas (LNG) for medium and heavy-duty vehicles; and offers operation and maintenance services for public and private vehicle fleet customer stations. The company also designs, builds, operates, and... CLNE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
