ClearSign Technologies Corporation (LON:0I0B)
London · Delayed Price · Currency is GBP · Price in USD 0.5550
-0.0251 (-4.33%)
At close: Sep 12, 2025
ClearSign Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 2.68% | 375 |
| Sep 12, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -4.33% | 202 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.68% | 3,846 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36% | 1,534 |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.28% | 4,042 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.97% | 637 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.21% | 1 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.37% | 428 |
| Jul 31, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.69% | 3,650 |
| Jul 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.47% | 6 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.03% | 200 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.02% | 2,012 |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.42% | 1,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.04% | 175 |
| Jul 23, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -0.89% | 3,083 |
| Jul 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.04% | 474 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 18.13% | 735 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.23% | 375 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.67% | 800 |
| Jul 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.78% | 60 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.68% | 983 |
| Jul 3, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.86% | 10,035 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -7.87% | 10,726 |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.84% | 100 |
| Jun 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -9.76% | 200 |
| Jun 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.28% | 250 |
| Jun 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.78% | 1,000 |
| Jun 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.15% | 1,217 |
| May 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.29% | 500 |
| May 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.81% | 1,429 |
| May 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -11.94% | 45 |
| May 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.20% | 200 |
| May 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 15.63% | 927 |
| May 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.14% | 40 |
| May 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.25% | 40 |
| Apr 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 1,000 |
| Apr 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 4.66% | 1,261 |
| Apr 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -24.55% | 1,016 |
| Apr 3, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -6.27% | 629 |
| Mar 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.13% | 16 |