Clean Energy Fuels Corp. Stock Price (Quote) NASDAQ:CLNE
$4.87 ( -0.61% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.02 | $6.63 | Monday, 23rd May 2022 CLNE stock ended at $4.87. This is 0.61% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.74% from a day low at $4.70 to a day high of $4.97. |
90 days | $4.02 | $8.65 | |
52 weeks | $4.02 | $14.50 |
Historical Clean Energy Fuels Corp. prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $4.97 | $4.97 | $4.70 | $4.87 | 1 762 008 |
2022-05-20 | $5.04 | $5.15 | $4.66 | $4.90 | 3 112 980 |
2022-05-19 | $4.83 | $5.12 | $4.80 | $4.99 | 2 329 590 |
2022-05-18 | $4.93 | $5.09 | $4.78 | $4.89 | 2 500 592 |
2022-05-17 | $4.91 | $5.02 | $4.77 | $4.96 | 2 272 289 |
2022-05-16 | $4.96 | $5.04 | $4.80 | $4.83 | 2 376 593 |
2022-05-13 | $4.47 | $4.97 | $4.47 | $4.86 | 3 714 993 |
2022-05-12 | $4.11 | $4.43 | $4.02 | $4.40 | 5 035 967 |
2022-05-11 | $4.10 | $4.50 | $4.10 | $4.16 | 3 818 328 |
2022-05-10 | $4.45 | $4.55 | $4.03 | $4.22 | 5 772 994 |
2022-05-09 | $4.97 | $4.99 | $4.22 | $4.23 | 6 638 796 |
2022-05-06 | $5.72 | $5.72 | $4.55 | $5.13 | 7 519 184 |
2022-05-05 | $6.22 | $6.24 | $5.78 | $5.94 | 2 892 363 |
2022-05-04 | $6.18 | $6.29 | $5.78 | $6.28 | 3 037 894 |
2022-05-03 | $5.81 | $6.18 | $5.80 | $6.04 | 2 746 367 |
2022-05-02 | $5.82 | $5.92 | $5.58 | $5.81 | 4 554 908 |
2022-04-29 | $6.19 | $6.29 | $5.84 | $5.86 | 2 083 563 |
2022-04-28 | $6.27 | $6.28 | $5.94 | $6.22 | 2 422 429 |
2022-04-27 | $6.18 | $6.33 | $6.06 | $6.16 | 2 256 333 |
2022-04-26 | $6.44 | $6.63 | $6.21 | $6.26 | 1 759 671 |
2022-04-25 | $6.23 | $6.57 | $6.17 | $6.50 | 2 566 582 |
2022-04-22 | $6.60 | $6.82 | $6.40 | $6.44 | 1 892 300 |
2022-04-21 | $7.23 | $7.28 | $6.54 | $6.60 | 2 390 900 |
2022-04-20 | $7.26 | $7.26 | $6.93 | $7.07 | 2 237 600 |
2022-04-19 | $7.12 | $7.32 | $7.09 | $7.14 | 1 739 300 |
2022-04-18 | $7.28 | $7.28 | $7.06 | $7.10 | 1 601 100 |
2022-04-14 | $7.46 | $7.52 | $7.20 | $7.22 | 1 705 366 |
2022-04-13 | $7.46 | $7.64 | $7.46 | $7.50 | 2 044 161 |
2022-04-12 | $7.71 | $7.78 | $7.38 | $7.43 | 2 084 942 |
2022-04-11 | $7.32 | $7.58 | $7.30 | $7.46 | 2 090 156 |
2022-04-08 | $7.79 | $7.79 | $7.45 | $7.47 | 1 864 900 |
2022-04-07 | $7.81 | $7.96 | $7.49 | $7.74 | 2 223 700 |
2022-04-06 | $8.05 | $8.13 | $7.60 | $7.77 | 3 044 900 |
2022-04-05 | $8.39 | $8.65 | $8.18 | $8.19 | 3 708 800 |
2022-04-04 | $8.07 | $8.38 | $8.01 | $8.33 | 2 606 400 |
2022-04-01 | $8.00 | $8.16 | $7.82 | $7.96 | 1 907 933 |
2022-03-31 | $7.98 | $8.21 | $7.91 | $7.93 | 2 176 082 |
2022-03-30 | $7.93 | $8.49 | $7.89 | $7.99 | 3 267 348 |
2022-03-29 | $7.69 | $7.93 | $7.62 | $7.88 | 2 850 300 |
2022-03-28 | $7.77 | $7.80 | $7.43 | $7.69 | 3 050 700 |
2022-03-25 | $7.72 | $8.03 | $7.68 | $7.92 | 2 742 200 |
2022-03-24 | $7.75 | $7.78 | $7.48 | $7.77 | 2 864 200 |
2022-03-23 | $7.85 | $7.99 | $7.66 | $7.71 | 2 917 700 |
2022-03-22 | $7.76 | $7.89 | $7.63 | $7.84 | 3 270 467 |
2022-03-21 | $8.17 | $8.26 | $7.69 | $7.74 | 4 059 838 |
2022-03-18 | $7.87 | $8.11 | $7.85 | $8.00 | 6 799 678 |
2022-03-17 | $7.36 | $8.02 | $7.33 | $7.95 | 3 952 300 |
2022-03-16 | $7.20 | $7.36 | $7.03 | $7.33 | 3 562 600 |
2022-03-15 | $7.02 | $7.20 | $6.71 | $7.17 | 3 652 600 |
2022-03-14 | $7.70 | $7.72 | $7.14 | $7.21 | 5 117 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.