MetaCap

Clean Energy Fuels Stock Price History

NASDAQ: CLNEUtilitiesNatural Gas DistributionUSD

1.47-0.05 (-3.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CLNE price history at a glance

The price history for Clean Energy Fuels (CLNE) on this page begins on May 21, 2007, when the stock closed at $12.04; it most recently closed at $1.47 on October 5, 2026. The highest price in this record is $24.75, reached on March 19, 2012; the latest close is 94.1% below that peak. Across the 18 complete calendar years in the table, CLNE finished higher in 4 and lower in 14. Its best year was 2020 (+207.0%) and its worst was 2014 (-59.7%).

Over roughly 19 years the share price changed -87.8%, a -10.3% compound annual price return (excluding dividends). In the last 12 months alone, CLNE has lost 42.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$24.75
Date of high
Mar 19, 2012
Low since 2007
$1.05
Date of low
Mar 9, 2020
52-week high
$3.11
52-week low
$1.46
IPO year
2007
Last close
$1.47

CLNE returns

1 week

-5.77%

1 month

-10.37%

3 months

-32.88%

6 months

-34.96%

Year to date

-30.00%

1 year

-42.13%

3 years

-61.82%

5 years

-83.67%

CLNE price return, excluding dividends.

CLNE annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.47-31.94%
20252.16-24.74%
20242.87-25.07%
20233.83-26.35%
20225.20-15.17%
20216.13-22.01%
20207.86+207.03%
20192.56+34.74%
20181.90-6.40%
20172.03-29.02%
20162.86-20.56%
20153.60-29.69%
20145.12-59.72%
201312.71-7.43%
201213.73+10.19%
201112.46-9.97%
201013.84-10.19%
200915.41+143.44%
20086.33-58.52%
2007*15.26+26.74%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

CLNE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.521.521.461.47-3.29%
1.531.561.521.52-0.65%
1.551.561.531.53-1.92%
1.541.581.531.560.00%
1.581.581.551.560.00%
1.571.591.551.56-0.64%
1.571.591.541.57+0.64%
1.591.601.551.56-0.64%
1.601.601.571.57-1.26%
1.631.631.581.59-0.63%
1.621.641.591.60-2.44%
1.641.671.621.64+1.23%
1.681.691.621.62-3.57%
1.721.731.671.68-2.33%
1.671.781.671.72+1.78%
1.741.781.681.69-2.87%
1.701.751.691.74+2.35%
1.691.731.671.70-1.73%
1.781.821.721.73-2.81%
1.651.801.651.78+9.20%
1.591.651.561.63+2.52%
1.651.701.581.59-3.05%
1.651.661.621.640.00%
1.671.691.631.64-0.61%
1.621.651.611.65+1.85%
1.721.731.611.62-5.81%
1.601.731.601.72+6.83%
1.591.621.571.61+1.26%
1.651.661.591.59-2.45%
1.601.641.601.63+1.87%
1.631.651.571.60-1.23%
1.571.641.561.62+3.18%
1.581.611.571.57-1.26%
1.621.621.591.59-1.85%
1.621.651.581.62+0.62%
1.571.621.541.61+2.55%
1.601.621.561.57-2.48%
1.661.671.601.61-3.01%
1.821.831.651.66-9.29%
1.801.851.801.83+2.23%
1.741.831.741.79+2.87%
1.731.761.721.74+1.75%
1.691.801.681.71+6.21%
1.641.661.561.61+1.90%
1.801.811.571.58-15.05%
1.881.891.841.86-1.06%
1.891.891.811.88+0.53%
1.871.931.861.87+0.54%
1.941.951.851.86-4.12%
1.931.941.891.94+0.52%
1.901.951.901.93+2.12%
1.921.951.881.89-1.05%
1.971.981.891.91-2.55%
2.012.041.931.96-3.45%
2.092.092.012.03-2.87%
2.132.182.082.09-1.42%
2.142.172.112.12-0.47%
2.152.202.052.13-1.84%
2.332.362.162.17-8.82%
2.362.432.342.38+1.28%
2.342.502.342.350.00%
2.342.372.272.35+0.86%
2.322.392.282.33+0.43%
2.212.332.202.32+5.94%
2.152.222.132.19+1.86%
2.242.272.102.15-4.02%
2.142.252.122.24+5.16%
2.142.152.072.130.00%
2.032.152.032.13+3.90%
2.062.111.992.05-0.97%
2.042.102.012.07+0.98%
1.902.101.892.05+7.89%
1.851.951.851.90+1.60%
1.831.881.811.87+4.47%
1.701.831.691.79+3.47%
1.711.801.661.730.00%
1.781.801.721.73-3.35%
1.871.881.781.79-3.76%
1.881.901.851.86-1.06%
1.881.931.871.88-0.53%
1.891.911.871.89+1.07%
1.901.921.871.87-2.09%
1.901.951.881.910.00%
2.002.011.911.91-4.02%
1.952.031.941.99+2.58%
1.961.981.901.94-1.52%
1.951.991.941.97+2.07%
2.012.021.921.93-3.98%
2.012.041.992.010.00%
2.112.112.012.01-4.74%
2.042.152.022.11+2.93%
2.082.142.032.05+0.49%
2.052.082.032.04-1.45%
2.042.132.032.07+1.47%
2.012.072.002.040.00%
2.032.092.022.04-0.49%
2.032.082.022.05+0.99%
2.012.051.992.03+2.01%
2.002.031.971.99-0.50%
2.042.051.992.00-1.96%
2.032.082.012.04+0.49%
2.042.082.002.03-0.98%
2.052.082.032.050.00%
2.052.092.012.05-0.49%
2.092.112.032.06-0.48%
2.192.222.062.07-6.33%
2.252.262.082.21-4.33%
2.242.332.182.31+3.12%
2.342.342.222.24-5.49%
2.402.412.312.37-2.07%
2.322.442.312.42+3.86%
2.312.342.262.33+1.30%
2.272.302.242.30+0.44%
2.222.292.202.29+3.62%
2.252.282.202.210.00%
2.272.312.212.21-3.07%
2.392.402.272.28-4.60%
2.442.572.342.39-3.63%
2.382.492.362.48+3.77%
2.342.422.342.39+3.02%
2.242.332.212.32+3.11%
2.282.292.172.25-1.75%
2.312.342.262.29-0.87%
2.272.332.272.31+1.32%
2.252.282.212.28+0.88%
2.272.322.232.260.00%
2.302.312.252.26-1.31%
2.382.412.262.29-4.18%
2.482.532.342.39-5.91%
2.482.552.462.54+2.42%
2.492.572.462.48-0.40%
2.472.512.432.49+2.47%
2.432.472.302.43-2.02%
2.592.662.482.48-3.88%
2.612.712.562.58-0.39%
2.342.602.342.59+10.21%
2.282.392.282.35+1.73%
2.352.382.272.31-0.43%
2.192.352.192.32+4.98%
2.132.262.112.21+4.25%
2.122.162.092.120.00%
2.162.182.042.12-1.40%
2.162.192.122.15-0.92%
2.162.192.142.17+1.88%
2.182.212.112.13-2.29%
2.172.242.152.180.00%
2.182.212.132.18-0.91%
2.242.272.182.20-1.79%
2.322.352.242.24-4.27%
2.382.432.322.34-1.68%
2.322.412.312.38+0.85%
2.312.422.292.36+1.72%
2.252.372.252.32+4.50%
2.252.272.172.22-3.06%
2.282.332.252.29+1.33%
2.332.382.252.26-3.83%
2.372.382.312.35-1.67%
2.542.542.312.39-5.91%
2.562.612.542.54-0.39%
2.592.622.532.55-2.30%
2.622.662.592.61-0.76%
2.642.672.592.63-0.38%
2.622.682.602.64+1.54%
2.632.662.572.60-1.52%
2.552.692.552.64+3.13%
2.622.662.552.56-2.66%
2.612.692.602.63+1.94%
2.712.722.582.58-5.15%
2.752.762.692.72-1.09%
2.542.842.542.75+9.13%
2.332.562.312.52+6.33%
2.252.382.212.37+5.33%
2.212.272.192.25+2.27%
2.162.262.162.200.00%
2.222.262.142.20-2.22%
2.252.332.202.25+0.90%
2.302.322.222.23-2.62%
2.202.332.192.29+4.09%
2.332.332.182.20-5.17%
2.282.372.262.32+1.75%
2.222.292.212.28+2.70%
2.142.252.142.22+3.74%
2.202.232.142.14-3.60%
2.202.242.172.22+0.91%
2.242.252.202.20-2.22%
2.232.302.212.25+1.81%
2.152.222.152.21+2.79%
2.132.162.082.15+0.94%
2.192.232.112.13-2.29%
2.152.212.152.18+1.40%
2.172.212.122.15-0.46%
2.182.212.142.16-1.37%
2.182.242.112.19+1.39%
2.122.192.092.16+2.86%
2.102.112.072.100.00%
2.142.172.102.10-1.87%
2.152.182.132.14-1.38%
2.202.222.152.17-2.25%
2.172.232.152.22+2.30%
2.232.262.152.17-3.13%
2.242.292.242.24+0.45%
2.242.282.202.23-0.89%
2.252.292.242.250.00%
2.272.332.242.25-0.88%
2.242.282.232.27+0.44%
2.272.292.232.260.00%
2.332.362.262.26-3.00%
2.302.352.282.33+0.43%
2.262.342.222.32+1.75%
2.232.292.222.28+2.24%
2.292.292.222.23-2.62%
2.352.382.282.29-2.55%
2.282.362.262.35+2.17%
2.232.322.232.30+3.14%
2.192.232.162.23+1.36%
2.152.252.132.20+0.92%
2.142.202.132.18+1.40%
2.112.152.102.15+0.94%
2.142.142.082.13-0.47%
2.132.172.092.14-0.47%
2.112.192.092.15+1.90%
2.202.252.102.11-1.86%
2.172.192.132.15-2.27%
2.162.202.112.20+1.85%
2.212.232.132.16-2.70%
2.202.252.182.220.00%
2.222.292.202.22-1.33%
2.282.292.222.25-1.32%
2.342.372.272.28-2.98%
2.422.452.332.35-1.67%
2.202.392.182.39+6.70%
2.322.342.222.24-4.27%
2.712.752.182.34-15.83%
2.812.862.752.78-3.81%
2.882.912.812.89+1.05%
2.852.882.822.86+1.06%
2.812.892.812.83-1.05%
2.903.002.832.86-2.39%
2.963.002.932.93-2.01%
3.103.112.982.99-2.29%
2.903.072.893.06+6.99%
2.782.902.782.86+3.62%
2.792.832.682.76-1.08%
2.862.862.732.79-3.12%
2.772.882.712.88+5.88%
2.792.822.692.72-4.23%
2.953.002.832.84-2.74%
2.943.002.892.92+1.74%
2.722.882.692.87+3.61%
2.602.772.592.77+9.06%
2.602.652.522.54—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLNE chart for longer ranges.