5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-55.29%
6 MONTH PERFORMANCE
-47.70%
YEAR-TO-DATE PERFORMANCE
-41.04%
1 YEAR PERFORMANCE
-36.21%
Clean Energy Fuels Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.45 | $1.48 (2.07%) | $1.51 | $1.44 | 1.83 M | $328.48 M |
| 04/30/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.40 | 1.61 M | $324.01 M |
| 04/29/2025 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.44 | 995,200 | $324.01 M |
| 04/28/2025 | $1.47 | $1.48 (0.68%) | $1.53 | $1.44 | 1.76 M | $330.71 M |
| 04/25/2025 | $1.41 | $1.48 (4.96%) | $1.49 | $1.41 | 1.25 M | $330.71 M |
| 04/24/2025 | $1.40 | $1.44 (2.86%) | $1.46 | $1.40 | 1.60 M | $321.77 M |
| 04/23/2025 | $1.46 | $1.41 (-3.42%) | $1.49 | $1.38 | 1.56 M | $315.07 M |
| 04/22/2025 | $1.35 | $1.42 (5.19%) | $1.46 | $1.35 | 1.64 M | $317.30 M |
| 04/21/2025 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.32 | 2.31 M | $299.43 M |
| 04/17/2025 | $1.36 | $1.40 (2.94%) | $1.43 | $1.35 | 1.72 M | $312.83 M |
| 04/16/2025 | $1.34 | $1.36 (1.49%) | $1.43 | $1.34 | 2.59 M | $303.90 M |
| 04/15/2025 | $1.39 | $1.32 (-5.04%) | $1.41 | $1.32 | 2.78 M | $294.96 M |
| 04/14/2025 | $1.52 | $1.40 (-7.89%) | $1.54 | $1.37 | 2.61 M | $312.83 M |
| 04/11/2025 | $1.43 | $1.49 (4.2%) | $1.51 | $1.41 | 2.19 M | $332.95 M |
| 04/10/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.43 | 2.74 M | $328.48 M |
| 04/09/2025 | $1.33 | $1.54 (15.79%) | $1.60 | $1.33 | 4.15 M | $344.12 M |
| 04/08/2025 | $1.49 | $1.32 (-11.41%) | $1.50 | $1.30 | 3.40 M | $294.96 M |
| 04/07/2025 | $1.42 | $1.43 (0.7%) | $1.57 | $1.35 | 3.92 M | $319.54 M |
| 04/04/2025 | $1.43 | $1.46 (2.1%) | $1.46 | $1.37 | 2.53 M | $326.24 M |
| 04/03/2025 | $1.49 | $1.49 (0%) | $1.54 | $1.41 | 3.97 M | $332.95 M |
| 04/02/2025 | $1.51 | $1.57 (3.97%) | $1.58 | $1.51 | 2.31 M | $350.82 M |
| 04/01/2025 | $1.56 | $1.54 (-1.28%) | $1.60 | $1.50 | 2.54 M | $344.12 M |
| 03/31/2025 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.52 | 2.37 M | $346.35 M |
| 03/28/2025 | $1.79 | $1.62 (-9.5%) | $1.79 | $1.61 | 2.50 M | $361.99 M |
| 03/27/2025 | $1.67 | $1.74 (4.19%) | $1.78 | $1.62 | 3.74 M | $388.81 M |
| 03/26/2025 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.55 | 2.61 M | $350.82 M |
| 03/25/2025 | $1.73 | $1.66 (-4.05%) | $1.75 | $1.65 | 1.68 M | $370.93 M |
| 03/24/2025 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.65 | 1.83 M | $377.64 M |
| 03/21/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.62 | 5.99 M | $373.17 M |
| 03/20/2025 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.74 | 1.58 M | $391.04 M |
| 03/19/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.72 | 1.78 M | $393.28 M |
| 03/18/2025 | $1.85 | $1.74 (-5.95%) | $1.87 | $1.73 | 2.00 M | $388.81 M |
| 03/17/2025 | $1.76 | $1.85 (5.11%) | $1.89 | $1.76 | 1.95 M | $413.39 M |
| 03/14/2025 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.72 | 2.46 M | $393.28 M |
| 03/13/2025 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.74 | 2.77 M | $391.04 M |
| 03/12/2025 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.86 | 2.35 M | $422.33 M |
| 03/11/2025 | $1.82 | $1.87 (2.75%) | $1.91 | $1.82 | 2.28 M | $417.86 M |
| 03/10/2025 | $1.79 | $1.82 (1.68%) | $1.85 | $1.77 | 2.64 M | $406.68 M |
| 03/07/2025 | $1.84 | $1.80 (-2.17%) | $1.88 | $1.78 | 2.60 M | $402.22 M |
| 03/06/2025 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.81 | 2.02 M | $411.15 M |
| 03/05/2025 | $1.90 | $1.92 (1.05%) | $1.95 | $1.85 | 1.72 M | $429.03 M |
| 03/04/2025 | $1.89 | $1.88 (-0.53%) | $1.92 | $1.80 | 3.12 M | $420.09 M |
| 03/03/2025 | $2.06 | $1.91 (-7.28%) | $2.14 | $1.90 | 3.56 M | $426.80 M |
| 02/28/2025 | $2.03 | $2.04 (0.49%) | $2.07 | $1.97 | 2.95 M | $455.84 M |
| 02/27/2025 | $2.00 | $2.02 (1%) | $2.08 | $1.97 | 3.30 M | $451.38 M |
| 02/26/2025 | $2.06 | $1.94 (-5.83%) | $2.06 | $1.90 | 5.07 M | $433.50 M |
| 02/25/2025 | $2.59 | $2.02 (-22.01%) | $2.67 | $1.81 | 15.85 M | $451.38 M |
| 02/24/2025 | $2.82 | $2.71 (-3.9%) | $2.87 | $2.68 | 2.38 M | $605.56 M |
| 02/21/2025 | $2.96 | $2.80 (-5.41%) | $2.96 | $2.79 | 2.02 M | $625.67 M |
| 02/20/2025 | $3.01 | $2.92 (-2.99%) | $3.01 | $2.90 | 1.75 M | $652.41 M |
| 02/19/2025 | $3.03 | $2.98 (-1.65%) | $3.05 | $2.93 | 2.62 M | $665.82 M |
| 02/18/2025 | $3.11 | $3.05 (-1.93%) | $3.15 | $3.01 | 3.90 M | $681.46 M |
| 02/14/2025 | $3.19 | $3.13 (-1.88%) | $3.22 | $3.12 | 1.77 M | $699.33 M |
| 02/13/2025 | $3.18 | $3.17 (-0.31%) | $3.22 | $3.15 | 1.99 M | $708.27 M |
| 02/12/2025 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.18 | 2.04 M | $712.74 M |
| 02/11/2025 | $3.38 | $3.28 (-2.96%) | $3.46 | $3.28 | 2.03 M | $732.85 M |
| 02/10/2025 | $3.46 | $3.40 (-1.73%) | $3.50 | $3.38 | 2.43 M | $759.66 M |
| 02/07/2025 | $3.45 | $3.41 (-1.16%) | $3.48 | $3.38 | 2.10 M | $761.89 M |
| 02/06/2025 | $3.56 | $3.44 (-3.37%) | $3.62 | $3.36 | 2.61 M | $768.60 M |
| 02/05/2025 | $3.47 | $3.57 (2.88%) | $3.67 | $3.47 | 2.96 M | $797.64 M |
| 02/04/2025 | $3.05 | $3.45 (13.11%) | $3.49 | $3.05 | 3.89 M | $770.83 M |
| 02/03/2025 | $3.17 | $3.10 (-2.21%) | $3.30 | $3.09 | 2.86 M | $692.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
