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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.34$2.34913,100——
2019-12-30$2.30$2.30977,500——
2019-12-27$2.16$2.16921,000——
2019-12-26$2.27$2.27902,000——
2019-12-24$2.35$2.35353,000——
2019-12-23$2.32$2.32923,800——
2019-12-20$2.23$2.231,126,100——
2019-12-19$2.29$2.29747,900——
2019-12-18$2.38$2.381,173,300——
2019-12-17$2.38$2.384,611,400——
2019-12-16$2.00$2.00498,700——
2019-12-13$1.96$1.96395,100——
2019-12-12$1.98$1.98558,300——
2019-12-11$1.94$1.94382,700——
2019-12-10$1.94$1.94552,200——
2019-12-09$1.90$1.90434,100——
2019-12-06$1.92$1.92663,900——
2019-12-05$1.89$1.89810,500——
2019-12-04$1.86$1.86585,900——
2019-12-03$1.86$1.86516,000——
2019-12-02$1.92$1.92498,900——
2019-11-29$1.95$1.95212,000——
2019-11-27$1.92$1.92561,200——
2019-11-26$1.88$1.88789,200——
2019-11-25$1.93$1.931,575,400——
2019-11-22$1.96$1.96388,800——
2019-11-21$1.99$1.99599,200——
2019-11-20$2.00$2.00666,700——
2019-11-19$2.00$2.00554,900——
2019-11-18$2.03$2.03738,800——
2019-11-15$2.08$2.08553,300——
2019-11-14$2.07$2.07559,900——
2019-11-13$2.08$2.08683,200——
2019-11-12$2.16$2.161,019,500——
2019-11-11$2.23$2.23409,600——
2019-11-08$2.24$2.24531,900——
2019-11-07$2.34$2.34718,800——
2019-11-06$2.42$2.42597,400——
2019-11-05$2.41$2.411,186,000——
2019-11-04$2.33$2.33553,900——
2019-11-01$2.29$2.29578,700——
2019-10-31$2.25$2.25609,400——
2019-10-30$2.23$2.23274,400——
2019-10-29$2.24$2.24461,000——
2019-10-28$2.23$2.23351,200——
2019-10-25$2.21$2.21326,900——
2019-10-24$2.18$2.18260,800——
2019-10-23$2.23$2.23363,700——
2019-10-22$2.22$2.22391,500——
2019-10-21$2.22$2.22327,600——
2019-10-18$2.24$2.24433,800——
2019-10-17$2.30$2.30785,300——
2019-10-16$2.27$2.27812,400——
2019-10-15$2.10$2.10417,800——
2019-10-14$2.09$2.09526,200——
2019-10-11$2.10$2.10489,600——
2019-10-10$2.07$2.07462,500——
2019-10-09$2.03$2.03672,300——
2019-10-08$2.01$2.01342,500——
2019-10-07$2.02$2.02438,900——
2019-10-04$2.02$2.02634,200——
2019-10-03$2.01$2.01545,600——
2019-10-02$2.00$2.00755,100——
2019-10-01$2.01$2.01700,000——
2019-09-30$2.07$2.07373,100——
2019-09-27$2.10$2.10397,900——
2019-09-26$2.10$2.10391,900——
2019-09-25$2.10$2.10452,300——
2019-09-24$2.10$2.10598,300——
2019-09-23$2.15$2.15908,500——
2019-09-20$2.11$2.112,434,500——
2019-09-19$2.11$2.11748,500——
2019-09-18$2.16$2.16620,300——
2019-09-17$2.25$2.251,084,800——
2019-09-16$2.28$2.281,490,900——
2019-09-13$2.13$2.13762,600——
2019-09-12$2.12$2.12874,300——
2019-09-11$2.20$2.20798,200——
2019-09-10$2.17$2.17953,100——
2019-09-09$2.11$2.11544,000——
2019-09-06$2.03$2.03271,000——
2019-09-05$2.03$2.03583,000——
2019-09-04$2.00$2.00417,300——
2019-09-03$1.97$1.97505,100——
2019-08-30$1.99$1.99870,200——
2019-08-29$1.98$1.98531,300——
2019-08-28$1.95$1.95731,100——
2019-08-27$1.95$1.95695,900——
2019-08-26$1.96$1.96492,900——
2019-08-23$1.94$1.941,093,400——
2019-08-22$2.03$2.03603,800——
2019-08-21$2.10$2.10593,800——
2019-08-20$2.05$2.05480,900——
2019-08-19$2.04$2.04753,600——
2019-08-16$2.01$2.01960,800——
2019-08-15$1.98$1.981,501,500——
2019-08-14$1.98$1.981,085,600——
2019-08-13$2.14$2.141,117,200——
2019-08-12$2.12$2.121,425,600——
2019-08-09$2.31$2.311,752,300——
2019-08-08$2.62$2.62928,200——
2019-08-07$2.56$2.56867,500——
2019-08-06$2.56$2.56870,200——
2019-08-05$2.51$2.511,003,200——
2019-08-02$2.65$2.65539,100——
2019-08-01$2.70$2.701,052,900——
2019-07-31$2.67$2.671,129,800——
2019-07-30$2.71$2.71830,800——
2019-07-29$2.64$2.64601,000——
2019-07-26$2.68$2.68484,600——
2019-07-25$2.64$2.64683,500——
2019-07-24$2.72$2.72438,200——
2019-07-23$2.67$2.67287,300——
2019-07-22$2.71$2.71396,400——
2019-07-19$2.74$2.74460,500——
2019-07-18$2.70$2.70415,800——
2019-07-17$2.66$2.66662,100——
2019-07-16$2.74$2.74692,600——
2019-07-15$2.76$2.76886,500——
2019-07-12$2.75$2.75709,100——
2019-07-11$2.68$2.68473,300——
2019-07-10$2.70$2.70769,200——
2019-07-09$2.61$2.61662,000——
2019-07-08$2.50$2.50517,700——
2019-07-05$2.51$2.51878,000——
2019-07-03$2.46$2.46689,100——
2019-07-02$2.50$2.50718,300——
2019-07-01$2.60$2.60575,100——
2019-06-28$2.67$2.671,199,400——
2019-06-27$2.58$2.58555,300——
2019-06-26$2.54$2.54489,200——
2019-06-25$2.53$2.53376,000——
2019-06-24$2.56$2.56678,100——
2019-06-21$2.70$2.701,272,200——
2019-06-20$2.65$2.65618,200——
2019-06-19$2.61$2.61513,700——
2019-06-18$2.63$2.63458,700——
2019-06-17$2.58$2.58420,800——
2019-06-14$2.62$2.62808,100——
2019-06-13$2.56$2.56766,700——
2019-06-12$2.47$2.47579,800——
2019-06-11$2.54$2.54561,700——
2019-06-10$2.56$2.56593,000——
2019-06-07$2.54$2.54582,900——
2019-06-06$2.53$2.53891,800——
2019-06-05$2.59$2.59749,000——
2019-06-04$2.65$2.65905,400——
2019-06-03$2.60$2.60788,900——
2019-05-31$2.67$2.67676,400——
2019-05-30$2.73$2.73790,600——
2019-05-29$2.76$2.76919,400——
2019-05-28$2.80$2.80843,500——
2019-05-24$2.86$2.86965,600——
2019-05-23$2.97$2.971,119,600——
2019-05-22$3.00$3.003,506,700——
2019-05-21$2.78$2.78478,900——
2019-05-20$2.78$2.78788,700——
2019-05-17$2.76$2.76715,100——
2019-05-16$2.84$2.84568,700——
2019-05-15$2.83$2.83824,200——
2019-05-14$2.85$2.85654,500——
2019-05-13$2.86$2.861,518,100——
2019-05-10$2.95$2.951,560,600——
2019-05-09$3.07$3.071,265,600——
2019-05-08$3.10$3.101,029,200——
2019-05-07$3.18$3.181,177,200——
2019-05-06$3.20$3.20767,300——
2019-05-03$3.20$3.20734,400——
2019-05-02$3.06$3.06797,500——
2019-05-01$3.08$3.081,053,400——
2019-04-30$3.14$3.14974,300——
2019-04-29$3.21$3.21718,100——
2019-04-26$3.22$3.22918,000——
2019-04-25$3.24$3.24823,000——
2019-04-24$3.32$3.321,281,400——
2019-04-23$3.43$3.431,931,500——
2019-04-22$3.21$3.21789,800——
2019-04-18$3.15$3.15817,000——
2019-04-17$3.22$3.22660,700——
2019-04-16$3.23$3.23686,000——
2019-04-15$3.27$3.27900,000——
2019-04-12$3.23$3.23925,900——
2019-04-11$3.27$3.271,681,700——
2019-04-10$3.19$3.19709,700——
2019-04-09$3.06$3.06838,400——
2019-04-08$3.14$3.14668,500——
2019-04-05$3.15$3.151,268,800——
2019-04-04$3.03$3.031,018,700——
2019-04-03$3.05$3.051,172,700——
2019-04-02$3.14$3.14750,400——
2019-04-01$3.17$3.171,186,300——
2019-03-29$3.09$3.091,180,300——
2019-03-28$3.18$3.18906,500——
2019-03-27$3.09$3.09871,200——
2019-03-26$3.19$3.19741,400——
2019-03-25$3.15$3.151,384,600——
2019-03-22$3.20$3.201,746,900——
2019-03-21$3.31$3.312,430,200——
2019-03-20$3.04$3.041,334,600——
2019-03-19$2.97$2.971,337,600——
2019-03-18$2.99$2.991,903,300——
2019-03-15$2.71$2.713,547,700——
2019-03-14$2.75$2.752,881,900——
2019-03-13$2.92$2.928,438,100——
2019-03-12$2.27$2.27820,800——
2019-03-11$2.22$2.22931,100——
2019-03-08$2.06$2.06402,900——
2019-03-07$2.06$2.06521,300——
2019-03-06$2.14$2.14528,800——
2019-03-05$2.20$2.20428,000——
2019-03-04$2.21$2.21799,800——
2019-03-01$2.22$2.22472,400——
2019-02-28$2.29$2.29510,200——
2019-02-27$2.24$2.24308,500——
2019-02-26$2.19$2.19539,700——
2019-02-25$2.19$2.19544,300——
2019-02-22$2.28$2.28649,000——
2019-02-21$2.24$2.24943,400——
2019-02-20$2.24$2.241,412,900——
2019-02-19$2.00$2.00747,700——
2019-02-15$1.89$1.89420,600——
2019-02-14$1.90$1.90273,100——
2019-02-13$1.88$1.88372,500——
2019-02-12$1.87$1.87416,600——
2019-02-11$1.80$1.80393,600——
2019-02-08$1.74$1.74370,900——
2019-02-07$1.75$1.75573,800——
2019-02-06$1.83$1.83356,100——
2019-02-05$1.85$1.85339,100——
2019-02-04$1.87$1.87381,100——
2019-02-01$1.91$1.91559,100——
2019-01-31$1.90$1.90517,100——
2019-01-30$1.90$1.90356,600——
2019-01-29$1.88$1.88276,200——
2019-01-28$1.87$1.87548,800——
2019-01-25$1.94$1.94515,000——
2019-01-24$1.93$1.93257,100——
2019-01-23$1.92$1.92374,200——
2019-01-22$1.90$1.90523,700——
2019-01-18$1.98$1.98351,100——
2019-01-17$2.00$2.00431,600——
2019-01-16$1.94$1.94355,200——
2019-01-15$1.95$1.95367,500——
2019-01-14$1.96$1.96642,300——
2019-01-11$2.02$2.02591,200——
2019-01-10$2.06$2.06569,200——
2019-01-09$2.07$2.07697,200——
2019-01-08$2.02$2.02577,800——
2019-01-07$1.98$1.98580,100——
2019-01-04$1.90$1.90737,400——
2019-01-03$1.79$1.79621,000——
2019-01-02$1.80$1.80595,200——