Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.95 | -0.06 | -0.86% | 6.96 | 6.96 | 6.92 | 61,033 |
| Jun 13 2024 | 7.01 | -0.02 | -0.28% | 7.02 | 7.04 | 7.01 | 47,428 |
| Jun 12 2024 | 7.03 | -0.03 | -0.42% | 7.00 | 7.05 | 7.00 | 15,028 |
| Jun 11 2024 | 7.06 | 0.01 | 0.21% | 7.01 | 7.06 | 6.99 | 46,424 |
| Jun 07 2024 | 7.045 | -0.11 | -1.47% | 7.08 | 7.08 | 7.04 | 4,308 |
| Jun 06 2024 | 7.15 | 0.05 | 0.70% | 7.12 | 7.16 | 7.12 | 11,552 |
| Jun 05 2024 | 7.10 | 0.00 | 0.00% | 7.11 | 7.12 | 7.09 | 22,449 |
| Jun 04 2024 | 7.10 | -0.10 | -1.39% | 7.15 | 7.15 | 7.10 | 15,556 |
| Jun 03 2024 | 7.20 | 0.03 | 0.42% | 7.16 | 7.20 | 7.16 | 6,901 |
| May 31 2024 | 7.17 | 0.16 | 2.28% | 7.10 | 7.19 | 7.10 | 62,966 |
| May 30 2024 | 7.01 | -0.03 | -0.43% | 6.98 | 7.01 | 6.94 | 130,628 |
| May 29 2024 | 7.04 | -0.03 | -0.42% | 7.07 | 7.08 | 7.03 | 55,721 |
| May 28 2024 | 7.07 | 0.05 | 0.71% | 7.03 | 7.09 | 7.03 | 19,292 |
| May 27 2024 | 7.02 | 0.15 | 2.18% | 6.97 | 7.03 | 6.97 | 21,564 |
| May 24 2024 | 6.87 | -0.10 | -1.43% | 6.89 | 6.89 | 6.86 | 5,847 |
| May 23 2024 | 6.97 | 0.31 | 4.65% | 6.92 | 6.99 | 6.92 | 32,594 |
| May 22 2024 | 6.66 | 0.02 | 0.30% | 6.66 | 6.69 | 6.66 | 6,659 |
| May 21 2024 | 6.64 | 0.02 | 0.30% | 6.62 | 6.64 | 6.62 | 7,481 |
| May 20 2024 | 6.62 | -0.10 | -1.49% | 6.68 | 6.68 | 6.61 | 3,303 |
| May 17 2024 | 6.72 | -0.06 | -0.88% | 6.73 | 6.73 | 6.70 | 13,145 |
| May 16 2024 | 6.78 | 0.02 | 0.30% | 6.73 | 6.78 | 6.73 | 19,177 |
| May 15 2024 | 6.76 | 0.15 | 2.27% | 6.75 | 6.78 | 6.75 | 20,284 |
| May 14 2024 | 6.61 | -0.03 | -0.45% | 6.60 | 6.64 | 6.60 | 23,446 |
| May 13 2024 | 6.64 | -0.03 | -0.45% | 6.60 | 6.64 | 6.60 | 5,720 |
| May 10 2024 | 6.67 | 0.09 | 1.37% | 6.64 | 6.67 | 6.64 | 51,022 |
| May 09 2024 | 6.58 | -0.07 | -1.05% | 6.61 | 6.61 | 6.58 | 4,347 |
| May 08 2024 | 6.65 | 0.04 | 0.61% | 6.65 | 6.65 | 6.62 | 22,745 |
| May 07 2024 | 6.61 | 0.03 | 0.46% | 6.57 | 6.62 | 6.57 | 16,855 |
| May 06 2024 | 6.58 | 0.16 | 2.49% | 6.55 | 6.59 | 6.55 | 13,043 |
| May 03 2024 | 6.42 | 0.05 | 0.86% | 6.41 | 6.45 | 6.41 | 8,346 |
| May 02 2024 | 6.365 | 0.04 | 0.55% | 6.32 | 6.37 | 6.32 | 41,275 |
| May 01 2024 | 6.33 | -0.03 | -0.47% | 6.31 | 6.34 | 6.30 | 9,732 |
| Apr 30 2024 | 6.36 | 0.07 | 1.11% | 6.33 | 6.38 | 6.33 | 10,558 |
| Apr 29 2024 | 6.29 | 0.08 | 1.29% | 6.25 | 6.29 | 6.25 | 8,868 |
| Apr 26 2024 | 6.21 | -0.13 | -2.05% | 6.25 | 6.25 | 6.18 | 15,849 |
| Apr 24 2024 | 6.34 | 0.06 | 0.96% | 6.32 | 6.36 | 6.32 | 17,106 |
| Apr 23 2024 | 6.28 | -0.03 | -0.48% | 6.34 | 6.34 | 6.27 | 3,066 |
| Apr 22 2024 | 6.31 | 0.07 | 1.12% | 6.28 | 6.31 | 6.28 | 48,952 |
| Apr 19 2024 | 6.24 | -0.10 | -1.58% | 6.31 | 6.31 | 6.23 | 11,024 |
| Apr 18 2024 | 6.34 | 0.06 | 0.96% | 6.28 | 6.34 | 6.28 | 12,481 |
| Apr 17 2024 | 6.28 | -0.07 | -1.10% | 6.34 | 6.34 | 6.27 | 6,132 |
| Apr 16 2024 | 6.35 | -0.19 | -2.91% | 6.39 | 6.39 | 6.31 | 71,145 |
| Apr 15 2024 | 6.54 | -0.06 | -0.91% | 6.55 | 6.55 | 6.51 | 7,046 |
| Apr 12 2024 | 6.60 | -0.01 | -0.15% | 6.60 | 6.61 | 6.59 | 10,068 |
| Apr 11 2024 | 6.61 | -0.09 | -1.34% | 6.65 | 6.65 | 6.60 | 11,988 |
| Apr 10 2024 | 6.70 | 0.14 | 2.13% | 6.66 | 6.71 | 6.66 | 9,925 |
| Apr 09 2024 | 6.56 | 0.06 | 0.92% | 6.53 | 6.57 | 6.53 | 7,706 |
| Apr 08 2024 | 6.50 | -0.06 | -0.91% | 6.54 | 6.54 | 6.48 | 10,110 |
| Apr 05 2024 | 6.56 | -0.04 | -0.61% | 6.55 | 6.59 | 6.54 | 10,617 |
| Apr 04 2024 | 6.60 | -0.03 | -0.45% | 6.63 | 6.63 | 6.58 | 9,083 |
| Apr 03 2024 | 6.63 | -0.12 | -1.78% | 6.75 | 6.75 | 6.60 | 13,843 |
| Apr 02 2024 | 6.75 | -0.01 | -0.15% | 6.73 | 6.79 | 6.73 | 41,177 |
| Mar 28 2024 | 6.76 | 0.19 | 2.89% | 6.70 | 6.78 | 6.70 | 67,341 |
| Mar 27 2024 | 6.57 | 0.00 | 0.00% | 6.59 | 6.60 | 6.56 | 25,605 |
| Mar 26 2024 | 6.57 | -0.08 | -1.20% | 6.66 | 6.66 | 6.57 | 92,598 |
| Mar 25 2024 | 6.65 | -0.01 | -0.15% | 6.63 | 6.65 | 6.63 | 15,497 |
| Mar 22 2024 | 6.66 | 0.06 | 0.91% | 6.60 | 6.67 | 6.60 | 27,049 |
| Mar 21 2024 | 6.60 | 0.15 | 2.33% | 6.57 | 6.61 | 6.51 | 8,537 |
| Mar 20 2024 | 6.45 | -0.07 | -1.07% | 6.47 | 6.51 | 6.45 | 13,170 |
| Mar 19 2024 | 6.52 | 0.07 | 1.09% | 6.47 | 6.52 | 6.46 | 23,839 |
