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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.86$7.866,002,900——
2020-12-30$8.19$8.196,990,400——
2020-12-29$7.78$7.788,971,300——
2020-12-28$8.53$8.5312,468,000——
2020-12-24$8.35$8.3510,143,000——
2020-12-23$8.23$8.2354,657,900——
2020-12-22$8.20$8.2025,116,800——
2020-12-21$5.94$5.9416,894,600——
2020-12-18$5.50$5.5015,328,200——
2020-12-17$4.77$4.774,060,100——
2020-12-16$4.47$4.473,602,100——
2020-12-15$4.69$4.693,662,000——
2020-12-14$4.21$4.211,815,000——
2020-12-11$4.38$4.382,170,300——
2020-12-10$4.53$4.531,977,100——
2020-12-09$4.46$4.464,699,000——
2020-12-08$4.75$4.754,299,700——
2020-12-07$4.21$4.212,648,700——
2020-12-04$4.29$4.293,409,400——
2020-12-03$3.83$3.834,867,400——
2020-12-02$4.23$4.232,361,700——
2020-12-01$4.40$4.402,993,000——
2020-11-30$4.55$4.555,848,600——
2020-11-27$5.03$5.034,244,100——
2020-11-25$4.74$4.745,298,700——
2020-11-24$4.48$4.4813,288,400——
2020-11-23$4.40$4.409,310,600——
2020-11-20$3.48$3.483,000,700——
2020-11-19$3.20$3.201,219,600——
2020-11-18$3.17$3.172,425,200——
2020-11-17$3.24$3.241,672,400——
2020-11-16$3.20$3.202,359,500——
2020-11-13$3.19$3.193,400,800——
2020-11-12$3.33$3.336,292,500——
2020-11-11$2.83$2.831,517,300——
2020-11-10$2.73$2.731,612,800——
2020-11-09$2.60$2.602,426,300——
2020-11-06$2.42$2.421,446,800——
2020-11-05$2.57$2.57859,500——
2020-11-04$2.45$2.45869,800——
2020-11-03$2.50$2.50814,600——
2020-11-02$2.46$2.46737,900——
2020-10-30$2.48$2.48873,900——
2020-10-29$2.52$2.52599,000——
2020-10-28$2.45$2.45968,000——
2020-10-27$2.53$2.53494,000——
2020-10-26$2.57$2.57835,300——
2020-10-23$2.64$2.64535,300——
2020-10-22$2.68$2.68641,400——
2020-10-21$2.65$2.65480,900——
2020-10-20$2.68$2.68611,600——
2020-10-19$2.66$2.66716,500——
2020-10-16$2.67$2.67729,000——
2020-10-15$2.72$2.72722,500——
2020-10-14$2.71$2.711,047,100——
2020-10-13$2.70$2.70797,600——
2020-10-12$2.64$2.64712,000——
2020-10-09$2.66$2.66679,700——
2020-10-08$2.65$2.65902,100——
2020-10-07$2.60$2.60992,900——
2020-10-06$2.53$2.531,067,600——
2020-10-05$2.57$2.57888,200——
2020-10-02$2.49$2.49693,900——
2020-10-01$2.48$2.48935,800——
2020-09-30$2.48$2.481,135,300——
2020-09-29$2.59$2.591,450,500——
2020-09-28$2.46$2.46945,200——
2020-09-25$2.41$2.41991,300——
2020-09-24$2.50$2.501,532,100——
2020-09-23$2.43$2.431,292,400——
2020-09-22$2.55$2.551,057,100——
2020-09-21$2.61$2.612,314,000——
2020-09-18$2.74$2.744,711,400——
2020-09-17$2.56$2.561,267,100——
2020-09-16$2.64$2.641,068,200——
2020-09-15$2.63$2.63954,200——
2020-09-14$2.67$2.671,371,400——
2020-09-11$2.51$2.511,632,300——
2020-09-10$2.51$2.511,612,800——
2020-09-09$2.58$2.581,556,300——
2020-09-08$2.58$2.582,100,800——
2020-09-04$2.57$2.571,509,200——
2020-09-03$2.60$2.601,527,400——
2020-09-02$2.68$2.682,644,300——
2020-09-01$2.73$2.731,270,800——
2020-08-31$2.64$2.641,366,200——
2020-08-28$2.75$2.75855,900——
2020-08-27$2.72$2.721,972,500——
2020-08-26$2.72$2.721,081,300——
2020-08-25$2.78$2.781,124,000——
2020-08-24$2.79$2.791,649,000——
2020-08-21$2.85$2.851,927,000——
2020-08-20$2.92$2.921,328,200——
2020-08-19$2.90$2.902,885,900——
2020-08-18$2.82$2.821,357,200——
2020-08-17$2.87$2.871,870,600——
2020-08-14$2.70$2.701,622,400——
2020-08-13$2.70$2.701,409,600——
2020-08-12$2.79$2.791,561,600——
2020-08-11$2.78$2.782,935,900——
2020-08-10$2.90$2.902,016,700——
2020-08-07$2.96$2.965,463,400——
2020-08-06$2.85$2.853,141,400——
2020-08-05$2.83$2.834,423,400——
2020-08-04$2.52$2.521,063,100——
2020-08-03$2.46$2.461,936,600——
2020-07-31$2.38$2.381,024,000——
2020-07-30$2.46$2.461,039,400——
2020-07-29$2.47$2.471,177,100——
2020-07-28$2.45$2.451,299,000——
2020-07-27$2.48$2.481,221,100——
2020-07-24$2.49$2.491,344,700——
2020-07-23$2.54$2.542,789,300——
2020-07-22$2.46$2.461,675,100——
2020-07-21$2.46$2.462,266,500——
2020-07-20$2.33$2.331,924,100——
2020-07-17$2.48$2.481,901,100——
2020-07-16$2.47$2.472,487,200——
2020-07-15$2.51$2.512,827,300——
2020-07-14$2.58$2.582,938,400——
2020-07-13$2.35$2.354,674,000——
2020-07-10$2.72$2.726,734,200——
2020-07-09$3.00$3.0019,042,900——
2020-07-08$2.86$2.8670,212,500——
2020-07-07$2.21$2.211,872,500——
2020-07-06$2.30$2.301,374,000——
2020-07-02$2.16$2.16745,800——
2020-07-01$2.17$2.17800,500——
2020-06-30$2.22$2.221,041,000——
2020-06-29$2.19$2.191,581,200——
2020-06-26$2.01$2.011,755,500——
2020-06-25$2.13$2.13786,600——
2020-06-24$2.09$2.09950,000——
2020-06-23$2.16$2.16673,400——
2020-06-22$2.15$2.15617,700——
2020-06-19$2.13$2.131,306,500——
2020-06-18$2.21$2.21596,600——
2020-06-17$2.21$2.21511,700——
2020-06-16$2.27$2.27920,200——
2020-06-15$2.19$2.191,052,100——
2020-06-12$2.18$2.18889,400——
2020-06-11$2.14$2.141,148,200——
2020-06-10$2.26$2.26853,900——
2020-06-09$2.31$2.311,083,600——
2020-06-08$2.37$2.371,374,400——
2020-06-05$2.38$2.381,292,000——
2020-06-04$2.21$2.21793,400——
2020-06-03$2.17$2.171,132,100——
2020-06-02$2.12$2.12709,900——
2020-06-01$2.07$2.07541,700——
2020-05-29$2.09$2.09575,800——
2020-05-28$2.09$2.09781,900——
2020-05-27$2.13$2.13963,700——
2020-05-26$2.03$2.031,247,100——
2020-05-22$2.00$2.00662,800——
2020-05-21$2.00$2.00371,900——
2020-05-20$2.04$2.04801,300——
2020-05-19$1.97$1.97660,800——
2020-05-18$2.09$2.09748,400——
2020-05-15$1.94$1.94566,600——
2020-05-14$1.89$1.89783,400——
2020-05-13$1.93$1.931,024,600——
2020-05-12$2.07$2.07987,700——
2020-05-11$2.11$2.11889,300——
2020-05-08$2.11$2.11993,500——
2020-05-07$2.08$2.08662,900——
2020-05-06$2.01$2.01512,800——
2020-05-05$2.10$2.10977,600——
2020-05-04$2.11$2.111,015,500——
2020-05-01$1.98$1.981,347,300——
2020-04-30$2.15$2.151,079,200——
2020-04-29$2.21$2.211,572,700——
2020-04-28$2.02$2.021,144,000——
2020-04-27$1.90$1.90902,200——
2020-04-24$1.91$1.91683,100——
2020-04-23$1.86$1.861,071,400——
2020-04-22$1.81$1.81612,800——
2020-04-21$1.75$1.75710,900——
2020-04-20$1.77$1.771,192,600——
2020-04-17$1.81$1.81957,700——
2020-04-16$1.66$1.66982,500——
2020-04-15$1.72$1.721,031,500——
2020-04-14$1.76$1.761,123,800——
2020-04-13$1.84$1.84796,800——
2020-04-09$1.87$1.871,524,700——
2020-04-08$1.75$1.75799,800——
2020-04-07$1.67$1.671,198,400——
2020-04-06$1.74$1.741,009,900——
2020-04-03$1.68$1.68855,700——
2020-04-02$1.72$1.72725,400——
2020-04-01$1.66$1.661,215,800——
2020-03-31$1.78$1.781,429,900——
2020-03-30$1.71$1.711,297,400——
2020-03-27$1.70$1.701,179,500——
2020-03-26$1.77$1.771,417,500——
2020-03-25$1.62$1.621,041,400——
2020-03-24$1.64$1.641,440,400——
2020-03-23$1.44$1.441,578,200——
2020-03-20$1.48$1.482,053,300——
2020-03-19$1.57$1.571,779,000——
2020-03-18$1.36$1.362,008,900——
2020-03-17$1.50$1.501,781,400——
2020-03-16$1.38$1.382,038,800——
2020-03-13$1.58$1.583,891,000——
2020-03-12$1.08$1.083,152,900——
2020-03-11$1.32$1.325,138,400——
2020-03-10$2.02$2.021,929,800——
2020-03-09$1.79$1.791,764,700——
2020-03-06$2.16$2.161,254,700——
2020-03-05$2.26$2.26865,300——
2020-03-04$2.30$2.30945,400——
2020-03-03$2.23$2.231,066,000——
2020-03-02$2.29$2.291,550,000——
2020-02-28$2.26$2.261,700,000——
2020-02-27$2.26$2.261,422,100——
2020-02-26$2.48$2.481,155,200——
2020-02-25$2.56$2.561,157,000——
2020-02-24$2.74$2.74703,400——
2020-02-21$2.81$2.81731,000——
2020-02-20$2.87$2.87691,500——
2020-02-19$2.89$2.89757,300——
2020-02-18$2.79$2.79830,500——
2020-02-14$2.87$2.871,426,500——
2020-02-13$2.81$2.811,295,100——
2020-02-12$2.70$2.702,511,200——
2020-02-11$2.44$2.44620,800——
2020-02-10$2.41$2.41508,000——
2020-02-07$2.39$2.39462,000——
2020-02-06$2.41$2.41492,900——
2020-02-05$2.39$2.39613,700——
2020-02-04$2.37$2.37768,900——
2020-02-03$2.33$2.33853,000——
2020-01-31$2.30$2.30784,100——
2020-01-30$2.39$2.39513,800——
2020-01-29$2.44$2.44486,400——
2020-01-28$2.43$2.43641,200——
2020-01-27$2.35$2.35540,300——
2020-01-24$2.43$2.43497,200——
2020-01-23$2.44$2.44616,400——
2020-01-22$2.41$2.411,094,100——
2020-01-21$2.45$2.45617,000——
2020-01-17$2.52$2.52794,100——
2020-01-16$2.60$2.60474,200——
2020-01-15$2.62$2.62664,400——
2020-01-14$2.63$2.63736,800——
2020-01-13$2.69$2.69703,600——
2020-01-10$2.67$2.67715,500——
2020-01-09$2.69$2.69719,300——
2020-01-08$2.61$2.611,111,100——
2020-01-07$2.73$2.731,296,600——
2020-01-06$2.76$2.762,423,100——
2020-01-03$2.56$2.561,935,300——
2020-01-02$2.39$2.39603,000——