-
5 DAY PERFORMANCE
-1.58% -
1 MONTH PERFORMANCE
+0.32% -
3 MONTH PERFORMANCE
+16.48% -
6 MONTH PERFORMANCE
+16.04% -
YEAR-TO-DATE PERFORMANCE
-18.80% -
1 YEAR PERFORMANCE
-15.72%
Clean Energy Fuels Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.03 | $3.10 (2.31%) | $3.18 | $3.03 | 672,300 | $692.20 M |
| 09/26/2024 | $3.05 | $2.99 (-1.97%) | $3.16 | $2.97 | 1.09 M | $667.64 M |
| 09/25/2024 | $3.13 | $3.05 (-2.56%) | $3.13 | $3.04 | 977,100 | $681.03 M |
| 09/24/2024 | $3.20 | $3.12 (-2.5%) | $3.23 | $3.11 | 803,247 | $696.66 M |
| 09/23/2024 | $3.02 | $3.16 (4.64%) | $3.19 | $3.01 | 1.29 M | $705.60 M |
| 09/20/2024 | $3.05 | $3.03 (-0.66%) | $3.08 | $2.97 | 1.94 M | $676.57 M |
| 09/19/2024 | $3.18 | $3.07 (-3.46%) | $3.19 | $3.05 | 966,788 | $685.50 M |
| 09/18/2024 | $3.14 | $3.08 (-1.91%) | $3.29 | $3.06 | 1.36 M | $687.73 M |
| 09/17/2024 | $3.08 | $3.11 (0.97%) | $3.25 | $3.07 | 1.21 M | $694.43 M |
| 09/16/2024 | $3.02 | $3.05 (0.99%) | $3.20 | $2.97 | 3.11 M | $681.03 M |
| 09/13/2024 | $2.97 | $2.96 (-0.34%) | $3.03 | $2.92 | 1.80 M | $660.94 M |
| 09/12/2024 | $2.90 | $2.93 (1.03%) | $2.99 | $2.82 | 1.02 M | $654.24 M |
| 09/11/2024 | $2.73 | $2.86 (4.76%) | $2.88 | $2.71 | 1.15 M | $638.61 M |
| 09/10/2024 | $2.60 | $2.73 (5%) | $2.73 | $2.60 | 1.11 M | $609.58 M |
| 09/09/2024 | $2.69 | $2.62 (-2.6%) | $2.71 | $2.61 | 1.75 M | $585.02 M |
| 09/06/2024 | $2.75 | $2.66 (-3.27%) | $2.77 | $2.62 | 884,630 | $593.95 M |
| 09/05/2024 | $2.90 | $2.75 (-5.17%) | $2.95 | $2.74 | 1.26 M | $614.05 M |
| 09/04/2024 | $2.88 | $2.89 (0.35%) | $3.03 | $2.87 | 1.16 M | $645.31 M |
| 09/03/2024 | $3.08 | $2.87 (-6.82%) | $3.10 | $2.84 | 2.07 M | $640.84 M |
| 08/30/2024 | $3.14 | $3.09 (-1.59%) | $3.19 | $3.08 | 1.37 M | $689.97 M |
| 08/29/2024 | $3.14 | $3.13 (-0.32%) | $3.20 | $3.07 | 800,000 | $698.90 M |
| 08/28/2024 | $3.10 | $3.10 (0%) | $3.17 | $3.05 | 797,900 | $692.20 M |
| 08/27/2024 | $3.21 | $3.15 (-1.87%) | $3.23 | $3.12 | 743,929 | $703.36 M |
| 08/26/2024 | $3.30 | $3.23 (-2.12%) | $3.35 | $3.21 | 1.03 M | $721.23 M |
| 08/23/2024 | $3.09 | $3.25 (5.18%) | $3.28 | $3.08 | 1.24 M | $725.69 M |
| 08/22/2024 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.06 | 887,941 | $685.50 M |
| 08/21/2024 | $3.21 | $3.19 (-0.62%) | $3.22 | $3.11 | 834,437 | $712.29 M |
| 08/20/2024 | $3.32 | $3.15 (-5.12%) | $3.36 | $3.15 | 872,438 | $703.36 M |
| 08/19/2024 | $3.28 | $3.32 (1.22%) | $3.37 | $3.23 | 2.45 M | $741.32 M |
| 08/16/2024 | $3.20 | $3.27 (2.19%) | $3.34 | $3.20 | 1.24 M | $730.16 M |
| 08/15/2024 | $3.19 | $3.23 (1.25%) | $3.26 | $3.17 | 1.07 M | $721.23 M |
| 08/14/2024 | $3.27 | $3.18 (-2.75%) | $3.27 | $3.15 | 1.52 M | $710.06 M |
| 08/13/2024 | $2.89 | $3.25 (12.46%) | $3.34 | $2.88 | 4.68 M | $725.69 M |
| 08/12/2024 | $2.90 | $2.82 (-2.76%) | $2.95 | $2.81 | 874,600 | $629.68 M |
| 08/09/2024 | $2.98 | $2.90 (-2.68%) | $3.02 | $2.84 | 1.43 M | $647.54 M |
| 08/08/2024 | $2.57 | $2.97 (15.56%) | $2.98 | $2.53 | 4.64 M | $663.17 M |
| 08/07/2024 | $2.55 | $2.42 (-5.1%) | $2.57 | $2.41 | 1.76 M | $540.36 M |
| 08/06/2024 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.46 | 898,600 | $553.76 M |
| 08/05/2024 | $2.33 | $2.53 (8.58%) | $2.57 | $2.32 | 1.51 M | $564.92 M |
| 08/02/2024 | $2.62 | $2.60 (-0.76%) | $2.65 | $2.55 | 1.63 M | $580.35 M |
| 08/01/2024 | $2.85 | $2.76 (-3.16%) | $2.89 | $2.66 | 2.16 M | $616.06 M |
| 07/31/2024 | $2.70 | $2.85 (5.56%) | $2.99 | $2.67 | 2.88 M | $636.15 M |
| 07/30/2024 | $2.54 | $2.67 (5.12%) | $2.67 | $2.53 | 1.14 M | $595.97 M |
| 07/29/2024 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.50 | 1.28 M | $566.95 M |
| 07/26/2024 | $2.78 | $2.61 (-6.12%) | $2.78 | $2.60 | 2.79 M | $582.58 M |
| 07/25/2024 | $2.60 | $2.71 (4.23%) | $2.77 | $2.59 | 1.35 M | $604.90 M |
| 07/24/2024 | $2.68 | $2.62 (-2.24%) | $2.76 | $2.59 | 1.18 M | $584.81 M |
| 07/23/2024 | $2.67 | $2.67 (0%) | $2.69 | $2.58 | 942,700 | $595.97 M |
| 07/22/2024 | $2.54 | $2.63 (3.54%) | $2.66 | $2.53 | 1.51 M | $587.04 M |
| 07/19/2024 | $2.68 | $2.55 (-4.85%) | $2.68 | $2.55 | 972,361 | $569.19 M |
| 07/18/2024 | $2.71 | $2.67 (-1.48%) | $2.81 | $2.64 | 1.36 M | $595.97 M |
| 07/17/2024 | $2.74 | $2.74 (0%) | $2.77 | $2.64 | 1.54 M | $611.60 M |
| 07/16/2024 | $2.68 | $2.75 (2.61%) | $2.80 | $2.67 | 2.06 M | $613.83 M |
| 07/15/2024 | $2.56 | $2.66 (3.91%) | $2.70 | $2.53 | 1.76 M | $593.74 M |
| 07/12/2024 | $2.50 | $2.59 (3.6%) | $2.63 | $2.49 | 1.63 M | $578.11 M |
| 07/11/2024 | $2.30 | $2.44 (6.09%) | $2.45 | $2.29 | 2.06 M | $544.63 M |
| 07/10/2024 | $2.28 | $2.24 (-1.75%) | $2.32 | $2.21 | 1.67 M | $499.99 M |
| 07/09/2024 | $2.36 | $2.26 (-4.24%) | $2.37 | $2.26 | 2.40 M | $504.46 M |
| 07/08/2024 | $2.36 | $2.37 (0.42%) | $2.40 | $2.32 | 1.21 M | $529.01 M |
| 07/05/2024 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.32 | 905,644 | $526.78 M |
| 07/03/2024 | $2.35 | $2.43 (3.4%) | $2.45 | $2.27 | 1.41 M | $542.40 M |
| 07/02/2024 | $2.49 | $2.32 (-6.83%) | $2.53 | $2.32 | 2.86 M | $517.85 M |
| 07/01/2024 | $2.67 | $2.50 (-6.37%) | $2.68 | $2.50 | 1.68 M | $558.03 M |
| 06/28/2024 | $2.79 | $2.67 (-4.3%) | $2.80 | $2.62 | 1.92 M | $595.97 M |