ClearSign Technologies Corporation (LON:0I0B)
London · Delayed Price · Currency is GBP · Price in USD 3.850
+0.100 (2.67%)
Jul 31, 2026, 2:39 PM GMT
LON:0I0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.36% | 1 |
| Jun 15, 2026 | 4.40 | 4.40 | 4.17 | 4.17 | 4.17 | -2.34% | 11 |
| Jun 11, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 7.29% | 4 |
| Jun 10, 2026 | 4.40 | 4.40 | 3.98 | 3.98 | 3.98 | -2.93% | 2 |
| Jun 9, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -3.76% | 13 |
| Jun 8, 2026 | 3.80 | 4.26 | 3.80 | 4.26 | 4.26 | 10.65% | 37 |
| Jun 5, 2026 | 4.53 | 4.53 | 3.85 | 3.85 | 3.85 | -12.50% | 3 |
| Jun 4, 2026 | 4.35 | 4.58 | 4.35 | 4.40 | 4.40 | -1.57% | 11 |
| Jun 3, 2026 | 4.35 | 4.68 | 4.26 | 4.47 | 4.47 | 3.23% | 24 |
| Jun 2, 2026 | 4.33 | 4.82 | 4.33 | 4.33 | 4.33 | -6.07% | 464 |
| Jun 1, 2026 | 4.71 | 4.71 | 4.01 | 4.61 | 4.61 | 5.25% | 364 |
| May 29, 2026 | 3.73 | 4.73 | 3.40 | 4.38 | 4.38 | -1.57% | 1,238 |
| May 27, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | -8.25% | 160 |
| May 26, 2026 | 4.91 | 4.91 | 4.70 | 4.85 | 4.85 | -2.81% | 924 |
| May 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 8.48% | - |
| May 21, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 7.48% | 5 |
| May 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -7.16% | 5 |
| May 19, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 2.67% | 143 |
| May 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -6.46% | 17 |
| 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 |