Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.38 | 0.05 | 2.15% | 2.40 | 2.4488 | 2.3425 | 839,330 |
| May 02 2024 | 2.33 | 0.02 | 0.87% | 2.33 | 2.37 | 2.27 | 1,096,553 |
| May 01 2024 | 2.31 | -0.01 | -0.43% | 2.33 | 2.39 | 2.26 | 1,330,437 |
| Apr 30 2024 | 2.32 | -0.12 | -4.92% | 2.38 | 2.43 | 2.31 | 1,577,148 |
| Apr 29 2024 | 2.44 | 0.01 | 0.41% | 2.44 | 2.49 | 2.40 | 1,100,832 |
| Apr 26 2024 | 2.43 | 0.18 | 8.00% | 2.27 | 2.46 | 2.23 | 2,002,797 |
| Apr 25 2024 | 2.25 | -0.04 | -1.75% | 2.245 | 2.28 | 2.21 | 1,160,601 |
| Apr 24 2024 | 2.29 | -0.02 | -0.87% | 2.31 | 2.33 | 2.215 | 1,268,381 |
| Apr 23 2024 | 2.31 | 0.10 | 4.52% | 2.20 | 2.31 | 2.18 | 1,347,370 |
| Apr 22 2024 | 2.21 | -0.01 | -0.45% | 2.22 | 2.23 | 2.17 | 1,318,145 |
| Apr 19 2024 | 2.22 | -0.02 | -0.89% | 2.22 | 2.27 | 2.18 | 1,308,221 |
| Apr 18 2024 | 2.24 | -0.05 | -2.18% | 2.32 | 2.33 | 2.21 | 1,366,330 |
| Apr 17 2024 | 2.29 | -0.07 | -2.97% | 2.33 | 2.37 | 2.27 | 1,210,347 |
| Apr 16 2024 | 2.36 | 0.03 | 1.29% | 2.31 | 2.41 | 2.31 | 1,522,932 |
| Apr 15 2024 | 2.33 | -0.11 | -4.51% | 2.45 | 2.46 | 2.32 | 1,740,420 |
| Apr 12 2024 | 2.44 | 0.06 | 2.52% | 2.39 | 2.56 | 2.38 | 3,003,574 |
| Apr 11 2024 | 2.38 | -0.10 | -4.03% | 2.48 | 2.50 | 2.33 | 2,269,185 |
| Apr 10 2024 | 2.48 | -0.12 | -4.62% | 2.50 | 2.5375 | 2.45 | 1,617,152 |
| Apr 09 2024 | 2.60 | 0.12 | 4.84% | 2.48 | 2.60 | 2.475 | 1,554,257 |
| Apr 08 2024 | 2.48 | 0.01 | 0.40% | 2.48 | 2.57 | 2.475 | 1,126,978 |
| Apr 05 2024 | 2.47 | -0.06 | -2.37% | 2.5391 | 2.5391 | 2.45 | 1,795,060 |
| Apr 04 2024 | 2.53 | 0.04 | 1.61% | 2.50 | 2.58 | 2.49 | 1,701,809 |
| Apr 03 2024 | 2.49 | -0.03 | -1.19% | 2.47 | 2.495 | 2.41 | 1,454,517 |
| Apr 02 2024 | 2.52 | -0.09 | -3.45% | 2.57 | 2.58 | 2.50 | 1,226,617 |
| Apr 01 2024 | 2.61 | -0.07 | -2.61% | 2.71 | 2.71 | 2.56 | 1,642,457 |
| Mar 28 2024 | 2.68 | 0.05 | 1.90% | 2.62 | 2.71 | 2.6101 | 1,830,182 |
| Mar 27 2024 | 2.63 | 0.16 | 6.48% | 2.50 | 2.64 | 2.48 | 2,207,001 |
| Mar 26 2024 | 2.47 | 0.05 | 2.07% | 2.44 | 2.5399 | 2.32 | 3,650,109 |
| Mar 25 2024 | 2.42 | -0.04 | -1.63% | 2.46 | 2.5199 | 2.42 | 1,121,430 |
| Mar 22 2024 | 2.46 | -0.10 | -3.91% | 2.55 | 2.56 | 2.45 | 1,399,838 |
| Mar 21 2024 | 2.56 | -0.07 | -2.66% | 2.63 | 2.6883 | 2.55 | 1,690,556 |
| Mar 20 2024 | 2.63 | 0.10 | 3.95% | 2.53 | 2.65 | 2.47 | 1,613,430 |
| Mar 19 2024 | 2.53 | 0.02 | 0.80% | 2.51 | 2.60 | 2.47 | 1,538,525 |
| Mar 18 2024 | 2.51 | -0.01 | -0.40% | 2.51 | 2.53 | 2.44 | 1,824,452 |
| Mar 15 2024 | 2.52 | 0.03 | 1.20% | 2.47 | 2.56 | 2.47 | 3,105,506 |
| Mar 14 2024 | 2.49 | -0.09 | -3.49% | 2.56 | 2.5799 | 2.44 | 1,517,165 |
| Mar 13 2024 | 2.58 | 0.03 | 1.18% | 2.56 | 2.67 | 2.56 | 1,345,790 |
| Mar 12 2024 | 2.55 | -0.11 | -4.14% | 2.71 | 2.71 | 2.55 | 1,624,839 |
| Mar 11 2024 | 2.66 | -0.03 | -1.12% | 2.67 | 2.735 | 2.65 | 1,288,530 |
| Mar 08 2024 | 2.69 | -0.01 | -0.37% | 2.66 | 2.76 | 2.655 | 1,486,788 |
| Mar 07 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.78 | 2.68 | 1,750,924 |
| Mar 06 2024 | 2.68 | -0.08 | -2.90% | 2.81 | 2.83 | 2.66 | 2,447,457 |
| Mar 05 2024 | 2.76 | -0.09 | -3.16% | 2.87 | 2.87 | 2.74 | 1,732,925 |
| Mar 04 2024 | 2.85 | -0.17 | -5.63% | 3.02 | 3.05 | 2.84 | 2,138,860 |
| Mar 01 2024 | 3.02 | 0.07 | 2.37% | 2.97 | 3.125 | 2.95 | 1,684,516 |
| Feb 29 2024 | 2.95 | 0.03 | 1.03% | 2.98 | 3.12 | 2.92 | 2,073,574 |
| Feb 28 2024 | 2.92 | -0.12 | -3.95% | 3.10 | 3.185 | 2.905 | 3,274,636 |
| Feb 27 2024 | 3.04 | 0.08 | 2.70% | 3.04 | 3.075 | 2.98 | 2,115,887 |
| Feb 26 2024 | 2.96 | -0.01 | -0.34% | 2.98 | 2.985 | 2.90 | 1,590,288 |
| Feb 23 2024 | 2.97 | -0.01 | -0.34% | 2.95 | 3.01 | 2.88 | 1,141,944 |
| Feb 22 2024 | 2.98 | -0.13 | -4.03% | 3.09 | 3.09 | 2.95 | 1,392,534 |
| Feb 21 2024 | 3.105 | -0.01 | -0.16% | 3.12 | 3.13 | 3.06 | 1,146,848 |
| Feb 20 2024 | 3.11 | -0.07 | -2.20% | 3.14 | 3.155 | 3.095 | 1,712,170 |
| Feb 16 2024 | 3.18 | 0.03 | 0.95% | 3.11 | 3.21 | 3.09 | 1,771,782 |
| Feb 15 2024 | 3.15 | 0.11 | 3.62% | 3.06 | 3.17 | 3.05 | 1,866,921 |
| Feb 14 2024 | 3.04 | 0.15 | 5.19% | 2.96 | 3.05 | 2.92 | 1,371,661 |
| Feb 13 2024 | 2.89 | -0.20 | -6.47% | 2.98 | 2.9995 | 2.85 | 1,850,134 |
| Feb 12 2024 | 3.09 | 0.16 | 5.46% | 2.94 | 3.15 | 2.94 | 1,667,994 |
| Feb 09 2024 | 2.93 | 0.01 | 0.34% | 2.93 | 2.98 | 2.91 | 980,303 |
| Feb 08 2024 | 2.92 | 0.08 | 2.82% | 2.82 | 2.945 | 2.81 | 1,359,207 |
| Feb 07 2024 | 2.84 | -0.05 | -1.73% | 2.87 | 2.89 | 2.78 | 1,172,582 |
| Feb 06 2024 | 2.89 | 0.10 | 3.58% | 2.76 | 2.92 | 2.7498 | 1,242,788 |
| Feb 05 2024 | 2.79 | -0.14 | -4.78% | 2.86 | 2.8899 | 2.74 | 1,981,344 |
