Stockscreener 앱 받기
2.79
3.46%
-0.10
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.86 | $2.75 | $0.11 | 825,326.0 | -3.81% |
| 2025-11-03 | $2.91 | $2.81 | $0.0988 | 1,227,373.0 | +1.05% |
| 2025-10-31 | $2.88 | $2.82 | $0.0565 | 1,067,661.0 | +1.06% |
| 2025-10-30 | $2.89 | $2.81 | $0.081 | 937,415.0 | -1.05% |
| 2025-10-29 | $3.00 | $2.83 | $0.17 | 1,501,136.0 | -2.39% |
| 2025-10-28 | $3.00 | $2.92 | $0.075 | 1,093,183.0 | -2.01% |
| 2025-10-27 | $3.11 | $2.98 | $0.13 | 1,235,480.0 | -2.29% |
| 2025-10-24 | $3.07 | $2.89 | $0.18 | 2,117,644.0 | +6.99% |
| 2025-10-23 | $2.90 | $2.78 | $0.12 | 800,044.0 | +3.62% |
| 2025-10-22 | $2.83 | $2.68 | $0.15 | 1,242,228.0 | -1.08% |
| 2025-10-21 | $2.86 | $2.73 | $0.13 | 983,344.0 | -3.12% |
| 2025-10-20 | $2.88 | $2.71 | $0.17 | 1,393,736.0 | +5.88% |
| 2025-10-17 | $2.82 | $2.69 | $0.13 | 1,471,236.0 | -4.23% |
| 2025-10-16 | $3.00 | $2.83 | $0.17 | 1,590,258.0 | -2.74% |
| 2025-10-15 | $3.00 | $2.89 | $0.105 | 1,938,801.0 | +1.74% |
| 2025-10-14 | $2.88 | $2.69 | $0.19 | 1,618,826.0 | +3.61% |
| 2025-10-13 | $2.77 | $2.59 | $0.1791 | 1,950,682.0 | +9.06% |
| 2025-10-10 | $2.65 | $2.52 | $0.1287 | 1,270,581.0 | -3.42% |
| 2025-10-09 | $2.71 | $2.58 | $0.13 | 870,353.0 | +0.38% |
| 2025-10-08 | $2.69 | $2.61 | $0.08 | 1,238,251.0 | -1.13% |
| 2025-10-07 | $2.75 | $2.59 | $0.16 | 1,070,745.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.91 | $2.75 | $0.1588 | 2,052,699.0 | -2.80% |
| 2025-10 | $3.11 | $2.52 | $0.5887 | 30,824,552.0 | +10.85% |
| 2025-09 | $2.88 | $2.36 | $0.52 | 28,999,536.0 | -1.90% |
| 2025-08 | $2.70 | $1.94 | $0.7589 | 42,986,888.0 | +29.56% |
| 2025-07 | $2.27 | $1.91 | $0.36 | 41,060,430.0 | +4.10% |
| 2025-06 | $2.05 | $1.69 | $0.36 | 56,002,176.0 | +8.94% |
| 2025-05 | $2.13 | $1.44 | $0.69 | 69,332,845.0 | +23.45% |
| 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% |
0.52%
0.84%
자본화:
|
볼륨(24시간):