MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLNE — Clean Energy Fuels Corp.
NasdaqClean Energy Fuels Corp.
$1.56
-0.01(-0.64%)
- O
- 1.57
- H
- 1.59
- L
- 1.55
- V
- 710.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.56
Period Return+9.86%
Period High$3.11
Period Low$1.35
Avg Daily Volume1.70M
Total Trading Days365
CLNE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.57 | $1.59 | $1.55 | $1.56 | $-0.01 | -0.64% | 710,562 | $1.57 | $1.55 $1.59 |
| Oct 1, 2026 | $1.57 | $1.59 | $1.54 | $1.57 | +$0.01 | +0.64% | 776,751 | $1.57 | $1.54 $1.59 |
| Sep 30, 2026 | $1.59 | $1.60 | $1.55 | $1.56 | $-0.01 | -0.64% | 1,573,451 | $1.57 | $1.55 $1.60 |
| Sep 29, 2026 | $1.60 | $1.60 | $1.57 | $1.57 | $-0.02 | -1.26% | 793,688 | $1.58 | $1.57 $1.60 |
| Sep 28, 2026 | $1.63 | $1.63 | $1.58 | $1.59 | $-0.01 | -0.62% | 1,086,327 | $1.60 | $1.58 $1.63 |
| Sep 25, 2026 | $1.62 | $1.64 | $1.59 | $1.60 | $-0.04 | -2.44% | 795,545 | $1.61 | $1.59 $1.64 |
| Sep 24, 2026 | $1.64 | $1.67 | $1.62 | $1.64 | +$0.02 | +1.23% | 920,167 | $1.64 | $1.62 $1.67 |
| Sep 23, 2026 | $1.68 | $1.69 | $1.62 | $1.62 | $-0.06 | -3.57% | 915,261 | $1.65 | $1.62 $1.69 |
| Sep 22, 2026 | $1.72 | $1.73 | $1.67 | $1.68 | $-0.04 | -2.33% | 1,494,401 | $1.69 | $1.67 $1.73 |
| Sep 21, 2026 | $1.67 | $1.78 | $1.67 | $1.72 | +$0.03 | +1.78% | 1,255,419 | $1.73 | $1.67 $1.78 |
| Sep 18, 2026 | $1.74 | $1.78 | $1.68 | $1.69 | $-0.05 | -2.87% | 8,723,615 | $1.69 | $1.68 $1.78 |
| Sep 17, 2026 | $1.70 | $1.75 | $1.69 | $1.74 | +$0.04 | +2.35% | 1,031,063 | $1.72 | $1.69 $1.75 |
| Sep 16, 2026 | $1.69 | $1.73 | $1.67 | $1.70 | $-0.03 | -1.73% | 1,575,645 | $1.69 | $1.67 $1.73 |
| Sep 15, 2026 | $1.78 | $1.82 | $1.72 | $1.73 | $-0.05 | -2.81% | 2,148,343 | $1.78 | $1.72 $1.82 |
| Sep 14, 2026 | $1.65 | $1.80 | $1.65 | $1.78 | +$0.15 | +9.20% | 3,571,104 | $1.73 | $1.65 $1.80 |
| Sep 11, 2026 | $1.59 | $1.65 | $1.56 | $1.63 | +$0.04 | +2.52% | 1,747,970 | $1.62 | $1.56 $1.65 |
| Sep 10, 2026 | $1.65 | $1.70 | $1.58 | $1.59 | $-0.05 | -3.05% | 2,519,611 | $1.61 | $1.58 $1.70 |
| Sep 9, 2026 | $1.65 | $1.66 | $1.62 | $1.64 | +$0.00 | +0.00% | 1,105,393 | $1.64 | $1.62 $1.66 |
| Sep 8, 2026 | $1.67 | $1.69 | $1.63 | $1.64 | $-0.01 | -0.61% | 707,377 | $1.65 | $1.63 $1.69 |
| Sep 4, 2026 | $1.62 | $1.65 | $1.61 | $1.65 | +$0.03 | +1.85% | 637,079 | $1.63 | $1.61 $1.65 |
| Sep 3, 2026 | $1.72 | $1.73 | $1.61 | $1.62 | $-0.10 | -5.81% | 1,576,652 | $1.65 | $1.61 $1.73 |
| Sep 2, 2026 | $1.60 | $1.73 | $1.60 | $1.72 | +$0.11 | +6.83% | 2,456,040 | $1.70 | $1.60 $1.73 |
| Sep 1, 2026 | $1.59 | $1.62 | $1.57 | $1.61 | +$0.02 | +1.26% | 1,485,901 | $1.60 | $1.57 $1.62 |
| Aug 31, 2026 | $1.65 | $1.66 | $1.59 | $1.59 | $-0.04 | -2.45% | 1,263,798 | $1.61 | $1.59 $1.66 |
| Aug 28, 2026 | $1.60 | $1.64 | $1.60 | $1.63 | +$0.03 | +1.88% | 1,019,599 | $1.62 | $1.60 $1.64 |
| Aug 27, 2026 | $1.63 | $1.65 | $1.57 | $1.60 | $-0.02 | -1.23% | 2,646,647 | $1.60 | $1.57 $1.65 |
| Aug 26, 2026 | $1.57 | $1.64 | $1.56 | $1.62 | +$0.05 | +3.18% | 1,273,394 | $1.61 | $1.56 $1.64 |
| Aug 25, 2026 | $1.58 | $1.61 | $1.57 | $1.57 | $-0.02 | -1.26% | 2,070,679 | $1.59 | $1.57 $1.61 |
| Aug 24, 2026 | $1.62 | $1.62 | $1.59 | $1.59 | $-0.03 | -1.85% | 970,811 | $1.60 | $1.59 $1.62 |
| Aug 21, 2026 | $1.62 | $1.65 | $1.58 | $1.62 | +$0.01 | +0.62% | 1,447,259 | $1.61 | $1.58 $1.65 |