ClearSign Technologies Corporation (LON:0I0B)
London · Delayed Price · Currency is GBP · Price in USD 4.800
-0.630 (-11.60%)
May 15, 2026, 6:53 PM GMT
LON:0I0B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.19 | 5.37 | 4.60 | 4.80 | 4.80 | -11.60% | 270 |
| May 14, 2026 | 4.58 | 5.43 | 4.38 | 5.43 | 5.43 | 20.94% | 51 |
| May 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | 1 |
| May 12, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -5.32% | 168 |
| May 11, 2026 | 4.82 | 4.82 | 4.35 | 4.70 | 4.70 | 9.05% | 14 |
| May 8, 2026 | 4.98 | 4.98 | 4.31 | 4.31 | 4.31 | -12.31% | 102 |
| May 7, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 4.80% | 28 |
| May 6, 2026 | 5.46 | 5.46 | 4.69 | 4.69 | 4.69 | -2.90% | 71 |
| May 4, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -6.30% | 300 |
| May 1, 2026 | 5.10 | 5.35 | 5.10 | 5.16 | 5.16 | 3.72% | 218 |
| Apr 30, 2026 | 5.63 | 5.63 | 4.97 | 4.97 | 4.97 | -10.45% | 72 |
| Apr 29, 2026 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 1.20% | 50 |
| Apr 28, 2026 | 5.47 | 5.48 | 5.42 | 5.48 | 5.48 | 10.79% | 535 |
| Apr 27, 2026 | 5.01 | 5.20 | 4.73 | 4.95 | 4.95 | -3.88% | 343 |
| Apr 24, 2026 | 5.00 | 5.50 | 4.91 | 5.15 | 5.15 | -3.74% | 23 |
| Apr 23, 2026 | 5.39 | 5.39 | 5.30 | 5.35 | 5.35 | -5.31% | 20 |
| Apr 22, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 11.66% | 8 |
| Apr 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.71% | 1 |
| Apr 20, 2026 | 5.29 | 5.31 | 5.22 | 5.31 | 5.31 | -4.32% | 12 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.55 | 5.55 | 5.55 | -1.25% | 39 |
| Apr 16, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 2.93% | 2 |
| Apr 15, 2026 | 5.61 | 5.95 | 5.46 | 5.46 | 5.46 | 3.21% | 17 |
| Apr 14, 2026 | 5.28 | 5.29 | 5.27 | 5.29 | 5.29 | 2.72% | 6 |
| Apr 13, 2026 | 5.61 | 5.61 | 5.00 | 5.15 | 5.15 | -0.58% | 162 |
| Apr 10, 2026 | 6.12 | 6.26 | 5.18 | 5.18 | 5.18 | -17.52% | 695 |
| Apr 9, 2026 | 6.04 | 6.28 | 6.04 | 6.28 | 6.28 | 4.67% | 2 |
| Apr 8, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 3.63% | 121 |
| Apr 7, 2026 | 6.65 | 6.98 | 5.45 | 5.79 | 5.79 | 17.21% | 2,772 |
| Apr 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.78% | - |
| Apr 1, 2026 | 4.12 | 4.70 | 4.12 | 4.67 | 4.67 | 14.18% | 32 |
| Mar 31, 2026 | 3.86 | 4.09 | 3.86 | 4.09 | 4.09 | 15.86% | 28 |
| Mar 30, 2026 | 3.66 | 3.66 | 3.53 | 3.53 | 3.53 | -1.94% | 49 |
| Mar 26, 2026 | 3.73 | 3.95 | 3.60 | 3.60 | 3.60 | -1.37% | 10 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 32 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.92% | 1 |
| Mar 23, 2026 | 3.32 | 3.66 | 3.32 | 3.66 | 3.66 | -8.50% | 2 |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 15.61% | 1 |
| Mar 19, 2026 | 3.75 | 3.75 | 3.46 | 3.46 | 3.46 | -19.91% | 54 |
| 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% | - |