NASDAQ:CLNE | Historical Stock Price | Clean Energy Fuels Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$2.38$4.29$7.73$13.94$25.122007-05-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.45$12.451,549,300——
2012-12-28$12.07$12.071,189,800——
2012-12-27$12.39$12.391,411,500——
2012-12-26$12.83$12.83803,600——
2012-12-24$13.06$13.06379,200——
2012-12-21$13.31$13.311,782,300——
2012-12-20$13.44$13.44879,600——
2012-12-19$13.37$13.371,007,200——
2012-12-18$13.13$13.131,314,400——
2012-12-17$12.96$12.96866,400——
2012-12-14$12.65$12.65742,100——
2012-12-13$12.81$12.811,200,800——
2012-12-12$13.09$13.09933,100——
2012-12-11$13.23$13.231,470,000——
2012-12-10$13.47$13.471,318,700——
2012-12-07$13.12$13.12896,400——
2012-12-06$13.00$13.00699,500——
2012-12-05$12.90$12.90975,800——
2012-12-04$12.77$12.771,242,800——
2012-12-03$13.13$13.13600,400——
2012-11-30$13.26$13.26675,000——
2012-11-29$13.49$13.49797,000——
2012-11-28$13.43$13.43553,900——
2012-11-27$13.53$13.531,132,900——
2012-11-26$13.49$13.491,357,500——
2012-11-23$13.23$13.23750,800——
2012-11-21$13.12$13.121,089,600——
2012-11-20$13.16$13.162,618,100——
2012-11-19$12.33$12.331,233,400——
2012-11-16$12.28$12.281,972,000——
2012-11-15$12.68$12.682,359,000——
2012-11-14$12.85$12.854,745,000——
2012-11-13$12.26$12.264,752,000——
2012-11-12$11.06$11.06580,500——
2012-11-09$11.15$11.151,302,900——
2012-11-08$11.00$11.001,482,000——
2012-11-07$11.24$11.242,203,400——
2012-11-06$12.01$12.012,236,300——
2012-11-05$11.32$11.321,448,000——
2012-11-02$11.06$11.061,377,900——
2012-11-01$11.52$11.521,180,600——
2012-10-31$11.44$11.442,674,300——
2012-10-26$12.11$12.11965,200——
2012-10-25$12.41$12.41674,100——
2012-10-24$12.43$12.431,077,500——
2012-10-23$12.82$12.821,026,500——
2012-10-22$13.10$13.10820,700——
2012-10-19$13.11$13.11826,800——
2012-10-18$13.45$13.45735,600——
2012-10-17$13.66$13.66660,700——
2012-10-16$13.49$13.49706,900——
2012-10-15$13.50$13.50907,400——
2012-10-12$13.07$13.07789,400——
2012-10-11$13.13$13.13874,400——
2012-10-10$13.27$13.27930,500——
2012-10-09$13.59$13.591,040,300——
2012-10-08$13.87$13.87739,200——
2012-10-05$13.63$13.631,096,300——
2012-10-04$13.51$13.511,076,600——
2012-10-03$13.16$13.16600,300——
2012-10-02$13.31$13.31961,100——
2012-10-01$13.18$13.18760,100——
2012-09-28$13.17$13.17609,800——
2012-09-27$13.16$13.16562,500——
2012-09-26$13.06$13.061,025,600——
2012-09-25$13.09$13.091,383,500——
2012-09-24$13.68$13.681,039,800——
2012-09-21$14.03$14.032,250,200——
2012-09-20$13.95$13.95896,100——
2012-09-19$13.56$13.56701,000——
2012-09-18$13.66$13.66702,100——
2012-09-17$13.79$13.79770,800——
2012-09-14$14.09$14.091,123,000——
2012-09-13$13.92$13.921,420,400——
2012-09-12$13.71$13.71799,600——
2012-09-11$13.57$13.57962,300——
2012-09-10$13.55$13.551,041,900——
2012-09-07$13.59$13.59906,100——
2012-09-06$13.45$13.451,071,000——
2012-09-05$13.16$13.16710,900——
2012-09-04$13.32$13.32916,900——
2012-08-31$13.14$13.14745,200——
2012-08-30$13.08$13.08898,600——
2012-08-29$13.45$13.45614,000——
2012-08-28$13.52$13.52794,400——
2012-08-27$13.47$13.47843,300——
2012-08-24$13.25$13.25997,100——
2012-08-23$13.22$13.221,075,500——
2012-08-22$13.38$13.38853,700——
2012-08-21$13.48$13.481,280,600——
2012-08-20$13.69$13.691,290,100——
2012-08-17$14.06$14.061,279,200——
2012-08-16$14.13$14.131,025,200——
2012-08-15$14.28$14.281,173,100——
2012-08-14$14.15$14.151,335,700——
2012-08-13$13.92$13.921,678,600——
2012-08-10$13.27$13.27887,600——
2012-08-09$13.32$13.321,405,600——
2012-08-08$13.08$13.082,049,400——
2012-08-07$13.63$13.632,616,300——
2012-08-06$14.63$14.631,524,300——
2012-08-03$13.96$13.961,420,000——
2012-08-02$13.35$13.35845,100——
2012-08-01$13.69$13.691,088,100——
2012-07-31$14.11$14.111,495,700——
2012-07-30$14.03$14.031,054,500——
2012-07-27$13.83$13.831,175,900——
2012-07-26$13.69$13.69920,400——
2012-07-25$13.19$13.19717,900——
2012-07-24$13.42$13.421,184,500——
2012-07-23$13.56$13.56951,700——
2012-07-20$13.99$13.99704,600——
2012-07-19$14.19$14.19882,400——
2012-07-18$14.06$14.061,277,100——
2012-07-17$13.97$13.971,181,600——
2012-07-16$14.36$14.361,022,400——
2012-07-13$14.44$14.44958,900——
2012-07-12$14.59$14.591,171,200——
2012-07-11$14.64$14.641,121,900——
2012-07-10$14.65$14.651,402,900——
2012-07-09$15.42$15.42898,600——
2012-07-06$15.84$15.84653,000——
2012-07-05$15.92$15.921,269,200——
2012-07-03$16.35$16.351,278,000——
2012-07-02$16.27$16.271,882,300——
2012-06-29$15.50$15.501,976,900——
2012-06-28$15.00$15.001,873,900——
2012-06-27$14.35$14.351,163,700——
2012-06-26$14.04$14.04764,000——
2012-06-25$14.07$14.07849,400——
2012-06-22$14.43$14.433,037,600——
2012-06-21$14.05$14.051,243,300——
2012-06-20$14.91$14.911,197,700——
2012-06-19$15.20$15.203,020,900——
2012-06-18$13.76$13.761,167,700——
2012-06-15$14.00$14.001,859,400——
2012-06-14$13.67$13.671,009,400——
2012-06-13$13.36$13.36943,500——
2012-06-12$13.52$13.521,224,200——
2012-06-11$13.20$13.202,197,100——
2012-06-08$14.12$14.122,458,000——
2012-06-07$13.81$13.813,449,200——
2012-06-06$13.86$13.862,216,000——
2012-06-05$13.46$13.462,020,100——
2012-06-04$12.55$12.551,899,900——
2012-06-01$12.86$12.862,020,700——
2012-05-31$13.61$13.612,490,300——
2012-05-30$13.41$13.411,187,700——
2012-05-29$13.95$13.951,652,400——
2012-05-25$13.43$13.431,219,900——
2012-05-24$13.96$13.961,560,500——
2012-05-23$14.04$14.041,782,700——
2012-05-22$13.74$13.742,564,600——
2012-05-21$13.75$13.753,010,000——
2012-05-18$12.59$12.592,750,400——
2012-05-17$13.11$13.113,262,100——
2012-05-16$14.01$14.013,178,200——
2012-05-15$14.56$14.562,540,100——
2012-05-14$15.44$15.441,254,500——
2012-05-11$16.12$16.121,211,800——
2012-05-10$16.41$16.41925,000——
2012-05-09$16.35$16.351,455,500——
2012-05-08$16.71$16.713,072,800——
2012-05-07$17.94$17.941,456,400——
2012-05-04$17.21$17.213,105,000——
2012-05-03$18.02$18.021,087,100——
2012-05-02$18.70$18.70995,400——
2012-05-01$18.91$18.911,042,500——
2012-04-30$19.24$19.241,274,100——
2012-04-27$19.36$19.361,921,400——
2012-04-26$18.21$18.211,206,300——
2012-04-25$18.29$18.291,141,400——
2012-04-24$18.10$18.101,272,600——
2012-04-23$17.71$17.712,135,900——
2012-04-20$18.38$18.381,819,400——
2012-04-19$19.00$19.00948,700——
2012-04-18$18.99$18.991,311,100——
2012-04-17$19.26$19.261,636,500——
2012-04-16$18.93$18.932,759,100——
2012-04-13$19.95$19.951,331,900——
2012-04-12$20.22$20.223,076,000——
2012-04-11$19.68$19.682,552,900——
2012-04-10$18.70$18.703,013,500——
2012-04-09$19.49$19.491,913,800——
2012-04-05$20.10$20.102,493,400——
2012-04-04$19.92$19.922,933,500——
2012-04-03$20.49$20.492,707,700——
2012-04-02$20.74$20.742,822,900——
2012-03-30$21.28$21.282,252,500——
2012-03-29$21.37$21.372,958,400——
2012-03-28$21.64$21.644,814,500——
2012-03-27$23.00$23.001,552,700——
2012-03-26$23.33$23.332,158,800——
2012-03-23$22.82$22.822,734,800——
2012-03-22$23.27$23.273,861,300——
2012-03-21$23.92$23.925,712,900——
2012-03-20$22.58$22.583,223,900——
2012-03-19$21.68$21.683,631,000——
2012-03-16$21.05$21.054,172,300——
2012-03-15$19.99$19.992,435,500——
2012-03-14$19.73$19.733,561,400——
2012-03-13$19.31$19.317,525,100——
2012-03-12$20.55$20.552,952,200——
2012-03-09$20.77$20.772,883,700——
2012-03-08$20.71$20.713,484,400——
2012-03-07$20.36$20.362,793,800——
2012-03-06$19.26$19.262,312,100——
2012-03-05$19.45$19.453,136,500——
2012-03-02$18.69$18.691,131,400——
2012-03-01$19.14$19.142,012,200——
2012-02-29$18.79$18.792,465,600——
2012-02-28$19.40$19.404,561,800——
2012-02-27$20.13$20.134,712,300——
2012-02-24$18.74$18.742,694,300——
2012-02-23$18.28$18.283,191,500——
2012-02-22$17.52$17.521,373,800——
2012-02-21$17.23$17.231,542,000——
2012-02-17$17.05$17.051,287,700——
2012-02-16$16.51$16.511,350,400——
2012-02-15$16.50$16.501,377,900——
2012-02-14$16.88$16.882,013,000——
2012-02-13$17.38$17.382,245,500——
2012-02-10$16.28$16.281,413,100——
2012-02-09$16.30$16.301,078,600——
2012-02-08$16.41$16.41919,500——
2012-02-07$16.45$16.451,525,200——
2012-02-06$16.08$16.08908,000——
2012-02-03$15.87$15.871,238,000——
2012-02-02$15.93$15.931,940,700——
2012-02-01$15.41$15.413,189,400——
2012-01-31$14.96$14.961,654,600——
2012-01-30$14.75$14.75909,100——
2012-01-27$15.09$15.091,798,500——
2012-01-26$14.40$14.402,182,700——
2012-01-25$15.11$15.112,076,600——
2012-01-24$14.93$14.932,482,700——
2012-01-23$14.30$14.30952,700——
2012-01-20$14.03$14.03686,500——
2012-01-19$13.83$13.831,138,900——
2012-01-18$14.27$14.271,199,600——
2012-01-17$13.58$13.581,030,200——
2012-01-13$13.35$13.35840,200——
2012-01-12$13.62$13.622,470,200——
2012-01-11$13.06$13.06816,200——
2012-01-10$13.18$13.18413,900——
2012-01-09$13.19$13.19472,300——
2012-01-06$13.25$13.25477,800——
2012-01-05$13.28$13.28665,600——
2012-01-04$13.41$13.41765,600——
2012-01-03$12.95$12.95885,000——