ClearSign Technologies Corporation (LON:0I0B)
London · Delayed Price · Currency is GBP · Price in USD 3.280
-0.010 (-0.30%)
Sep 25, 2026, 4:44 PM GMT
LON:0I0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.30% | 1 |
| Sep 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -9.15% | 4 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.62 | 3.62 | 3.62 | -6.40% | 501 |
| Sep 21, 2026 | 3.83 | 3.90 | 3.70 | 3.87 | 3.87 | 5.71% | 469 |
| Sep 18, 2026 | 3.89 | 3.89 | 3.52 | 3.66 | 3.66 | -0.33% | 4 |
| Sep 16, 2026 | 4.00 | 4.06 | 3.60 | 3.67 | 3.67 | -6.50% | 806 |
| Sep 14, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -10.14% | 532 |
| Sep 9, 2026 | 4.28 | 4.37 | 4.10 | 4.37 | 4.37 | -0.79% | 16 |
| Sep 8, 2026 | 4.09 | 4.41 | 3.92 | 4.41 | 4.41 | 11.60% | 419 |
| Sep 4, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -5.88% | 104 |
| Sep 1, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | -6.80% | 303 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.96% | 5 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -11.01% | 25 |
| Aug 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 2 |
| Aug 24, 2026 | 4.43 | 5.00 | 4.43 | 5.00 | 5.00 | 18.00% | 5 |
| Aug 21, 2026 | 4.72 | 4.72 | 4.24 | 4.24 | 4.24 | -6.27% | 8,879 |
| Aug 18, 2026 | 4.60 | 4.85 | 4.52 | 4.52 | 4.52 | 3.93% | 175 |
| Aug 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.33% | 3 |
| Aug 13, 2026 | 4.15 | 4.21 | 4.11 | 4.21 | 4.21 | 4.99% | 85 |
| Aug 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4.16% | 2 |
| Aug 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.47% | 13 |
| Aug 6, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -9.66% | 48 |
| Aug 5, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | -1.18% | 4 |
| Aug 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.05% | 2 |
| Aug 3, 2026 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | 0.61% | 5 |
| Jul 31, 2026 | 3.84 | 4.18 | 3.84 | 4.18 | 4.18 | 11.47% | 92 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | 14 |
| Jul 28, 2026 | 3.98 | 4.03 | 3.90 | 3.90 | 3.90 | 2.49% | 82 |
| Jul 27, 2026 | 3.52 | 3.86 | 3.32 | 3.81 | 3.81 | 9.04% | 173 |
| Jul 24, 2026 | 3.34 | 3.49 | 3.34 | 3.49 | 3.49 | 10.09% | 112 |
| Jul 23, 2026 | 3.70 | 3.83 | 3.17 | 3.17 | 3.17 | -5.37% | 1,587 |
| Jul 22, 2026 | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | -2.81% | 112 |
| Jul 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.63% | 33 |
| Jul 17, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -4.07% | 5 |
| Jul 15, 2026 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -0.27% | 10 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.13% | 1 |
| Jul 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.76% | 100 |
| Jul 10, 2026 | 3.81 | 3.81 | 3.71 | 3.81 | 3.81 | 7.63% | 122 |
| Jul 8, 2026 | 3.92 | 4.11 | 3.54 | 3.54 | 3.54 | -14.70% | 4 |
| Jul 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.72% | 2 |
| Jul 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.94% | - |
| Jul 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | - |
| Jul 1, 2026 | 3.80 | 4.15 | 3.68 | 4.15 | 4.15 | 7.24% | 59 |
| Jun 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 8.10% | 200 |
| Jun 29, 2026 | 3.55 | 3.68 | 3.50 | 3.58 | 3.58 | -0.56% | 559 |
| Jun 26, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -2.96% | 7 |
| Jun 25, 2026 | 3.63 | 3.74 | 3.50 | 3.71 | 3.71 | 9.76% | 506 |
| Jun 24, 2026 | 3.59 | 3.99 | 3.38 | 3.38 | 3.38 | -9.63% | 9 |
| Jun 23, 2026 | 3.97 | 3.97 | 3.74 | 3.74 | 3.74 | -4.83% | 13 |
| Jun 22, 2026 | 3.89 | 4.00 | 3.89 | 3.93 | 3.93 | -5.42% | 13 |