Stockscreener 앱 받기
1.805
8.16%
-0.155
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $1.94 | $1.79 | $0.1495 | 2,058,634.0 | -8.11% |
| 2025-05-20 | $2.03 | $1.90 | $0.13 | 2,736,900.0 | -2.49% |
| 2025-05-19 | $2.02 | $1.93 | $0.09 | 2,603,322.0 | -0.50% |
| 2025-05-16 | $2.05 | $1.94 | $0.11 | 2,550,784.0 | +3.06% |
| 2025-05-15 | $1.96 | $1.84 | $0.12 | 3,203,361.0 | +1.03% |
| 2025-05-14 | $2.07 | $1.93 | $0.14 | 5,244,901.0 | -6.73% |
| 2025-05-13 | $2.13 | $1.92 | $0.21 | 6,523,182.0 | +8.33% |
| 2025-05-12 | $1.97 | $1.69 | $0.285 | 7,520,124.0 | +20.00% |
| 2025-05-09 | $1.80 | $1.60 | $0.20 | 2,727,590.0 | -6.43% |
| 2025-05-08 | $1.72 | $1.61 | $0.11 | 3,071,440.0 | +6.87% |
| 2025-05-07 | $1.67 | $1.56 | $0.105 | 2,531,010.0 | +2.56% |
| 2025-05-06 | $1.60 | $1.48 | $0.12 | 2,905,657.0 | +3.31% |
| 2025-05-05 | $1.54 | $1.48 | $0.061 | 1,505,631.0 | -1.95% |
| 2025-05-02 | $1.59 | $1.47 | $0.125 | 2,556,311.0 | +4.05% |
| 2025-05-01 | $1.51 | $1.44 | $0.07 | 1,828,127.0 | +2.07% |
| 2025-04-30 | $1.46 | $1.40 | $0.06 | 1,606,084.0 | +0.00% |
| 2025-04-29 | $1.48 | $1.44 | $0.04 | 993,871.0 | -2.03% |
| 2025-04-28 | $1.53 | $1.44 | $0.0906 | 1,756,887.0 | +0.00% |
| 2025-04-25 | $1.49 | $1.41 | $0.075 | 1,231,977.0 | +2.78% |
| 2025-04-24 | $1.46 | $1.40 | $0.065 | 1,584,682.0 | +2.13% |
| 2025-04-23 | $1.49 | $1.38 | $0.11 | 1,555,111.0 | -0.70% |
| 2025-04-22 | $1.46 | $1.35 | $0.105 | 1,635,958.0 | +5.97% |
Clean Energy Fuels Corp 주식 (CLNE) 연도별 가격 이력
이 심층 분석에서는 Clean Energy Fuels Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clean Energy Fuels Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.13 | $1.44 | $0.69 | 49,566,974.0 | +24.21% |
| 2025-04 | $1.60 | $1.30 | $0.30 | 50,049,857.0 | -6.45% |
| 2025-03 | $2.14 | $1.52 | $0.6188 | 50,570,791.0 | -24.02% |
| 2025-02 | $3.67 | $1.81 | $1.86 | 63,868,468.0 | -38.37% |
| 2025-01 | $3.47 | $2.54 | $0.925 | 55,790,956.0 | +31.87% |
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $2.47 | $0.64 | 38,695,261.0 | -19.16% |
| 2024-11 | $3.28 | $2.55 | $0.73 | 42,847,616.0 | +8.83% |
| 2024-10 | $3.13 | $2.74 | $0.39 | 24,410,649.0 | -9.00% |
| 2024-09 | $3.29 | $2.60 | $0.6893 | 26,287,044.0 | +0.65% |
| 2024-08 | $3.37 | $2.32 | $1.05 | 33,619,935.0 | +8.42% |
| 2024-07 | $2.99 | $2.21 | $0.78 | 35,984,025.0 | +6.74% |
| 2024-06 | $3.19 | $2.44 | $0.7438 | 31,750,440.0 | -14.70% |
| 2024-05 | $3.25 | $2.26 | $0.99 | 38,641,481.0 | +34.91% |
| 2024-04 | $2.71 | $2.17 | $0.54 | 34,271,488.0 | -13.43% |
| 2024-03 | $3.12 | $2.32 | $0.805 | 37,029,930.0 | -9.15% |
| 2024-02 | $3.21 | $2.74 | $0.47 | 33,246,038.0 | +0.00% |
| 2024-01 | $3.94 | $2.94 | $1.00 | 30,497,868.0 | -22.98% |
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.12 | $3.03 | $1.10 | 43,522,317.0 | +6.09% |
| 2023-11 | $4.02 | $3.06 | $0.965 | 38,146,410.0 | +3.44% |
| 2023-10 | $4.14 | $3.33 | $0.81 | 41,659,765.0 | -8.88% |
| 2023-09 | $4.93 | $3.62 | $1.31 | 38,301,749.0 | -10.09% |
| 2023-08 | $4.95 | $4.00 | $0.955 | 32,698,749.0 | -13.59% |
| 2023-07 | $5.25 | $4.49 | $0.76 | 28,919,594.0 | -0.60% |
| 2023-06 | $5.12 | $3.96 | $1.17 | 42,973,283.0 | +23.38% |
| 2023-05 | $4.73 | $3.85 | $0.8799 | 37,683,581.0 | -5.85% |
| 2023-04 | $4.61 | $4.02 | $0.59 | 29,858,776.0 | -2.06% |
| 2023-03 | $5.27 | $3.83 | $1.43 | 68,727,303.0 | -22.14% |
| 2023-02 | $6.10 | $5.39 | $0.705 | 41,293,562.0 | -1.06% |
| 2023-01 | $5.99 | $5.03 | $0.9586 | 36,389,132.0 | +8.85% |
3.16%
1.47%
자본화:
|
볼륨(24시간):