ClearSign Technologies Corporation (LON:0I0B)
London · Delayed Price · Currency is GBP · Price in USD 4.320
-0.012 (-0.28%)
Mar 18, 2026, 2:08 AM GMT
ClearSign Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.38 | 4.40 | 4.31 | 4.32 | - | - | 120 |
| Mar 17, 2026 | 4.38 | 4.40 | 4.31 | 4.32 | 4.32 | 7.09% | 120 |
| Mar 13, 2026 | 4.40 | 4.40 | 4.03 | 4.03 | 4.03 | -8.32% | 57 |
| Mar 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.81% | 495 |
| Mar 11, 2026 | 5.20 | 5.50 | 4.52 | 4.53 | 4.53 | -17.69% | 122 |
| Mar 9, 2026 | 5.51 | 5.51 | 5.27 | 5.50 | 5.50 | -3.51% | 107 |
| Mar 6, 2026 | 5.63 | 5.70 | 5.57 | 5.70 | 5.70 | 4.59% | 42 |
| Mar 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.75% | 4 |
| Mar 2, 2026 | 5.08 | 5.60 | 5.08 | 5.60 | 5.60 | 1.91% | 15 |
| Feb 27, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -5.68% | 30 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | -5.97% | 60 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.69% | - |
| Feb 17, 2026 | 5.90 | 6.14 | 5.90 | 6.10 | 6.10 | 0.03% | 2 |
| Feb 13, 2026 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 2.71% | 3 |
| Feb 12, 2026 | 6.06 | 6.06 | 5.59 | 5.93 | 5.93 | -0.77% | 159 |
| Feb 11, 2026 | 6.04 | 6.30 | 5.98 | 5.98 | 5.98 | -3.50% | - |
| Feb 10, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -10.73% | 70 |
| Feb 9, 2026 | 6.10 | 6.97 | 6.05 | 6.94 | 6.94 | 21.26% | 329 |
| Feb 6, 2026 | 5.65 | 5.73 | 5.61 | 5.73 | 5.73 | 0.67% | 279 |
| Feb 5, 2026 | 5.50 | 5.80 | 5.50 | 5.69 | 5.69 | -3.36% | 125 |
| Feb 4, 2026 | 6.32 | 6.32 | 5.89 | 5.89 | 5.89 | -3.65% | 2 |
| Feb 3, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 11.05% | 150 |
| Feb 2, 2026 | 5.50 | 6.10 | 4.64 | 5.50 | 5.50 | -12.07% | 53 |
| Jan 30, 2026 | 6.41 | 6.41 | 6.26 | 6.26 | 6.26 | 5.27% | 97 |
| Jan 29, 2026 | 6.15 | 6.66 | 5.94 | 5.94 | 5.94 | -13.26% | 537 |
| Jan 28, 2026 | 6.50 | 6.97 | 6.50 | 6.85 | 6.85 | -2.14% | 199 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.06% | 35 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -2.41% | 30 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -6.96% | 426 |
| Jan 15, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 6.74% | 52 |
| Jan 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.88% | 1 |
| Jan 12, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -8.15% | 4 |
| Jan 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10.20% | 4 |
| Jan 8, 2026 | 7.87 | 7.87 | 6.90 | 7.35 | 7.35 | 3.52% | 1,824 |
| Jan 7, 2026 | 6.50 | 7.10 | 6.10 | 7.10 | 7.10 | 14.24% | 286 |
| Jan 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 5.66% | 60 |
| Jan 5, 2026 | 6.10 | 6.50 | 5.80 | 5.88 | 5.88 | 2.12% | 271 |
| Jan 2, 2026 | 5.62 | 5.76 | 5.62 | 5.76 | 5.76 | 2.86% | 230 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.31% | 100 |
| Dec 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.54% | - |
| Dec 23, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -2.52% | 14 |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.91% | 16 |
| Dec 18, 2025 | 6.10 | 6.10 | 5.50 | 5.50 | 5.50 | -4.10% | 20 |
| Dec 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -7.13% | 170 |
| Dec 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.48% | 75 |
| Dec 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -4.26% | - |
| Dec 11, 2025 | 6.48 | 6.48 | 6.35 | 6.36 | 6.36 | -12.27% | 232 |
| Dec 10, 2025 | 7.80 | 7.80 | 7.25 | 7.25 | 7.25 | -0.75% | 148 |
| Dec 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.68% | - |