ClearSign Technologies Corporation (CLIR)
NASDAQ: CLIR · Real-Time Price · USD
1.079
+0.107 (10.95%)
Nov 21, 2024, 11:17 AM EST - Market open

ClearSign Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.931.000.930.970.978.65%208,922
Nov 19, 20240.890.930.880.900.902.87%102,347
Nov 18, 20240.880.880.860.870.871.16%182,615
Nov 15, 20240.910.940.850.860.86-6.53%189,262
Nov 14, 20240.920.980.900.920.92-2.13%163,212
Nov 13, 20240.930.990.910.940.940.01%228,669
Nov 12, 20240.910.970.850.940.944.44%415,216
Nov 11, 20240.920.950.870.900.90-2.16%276,804
Nov 8, 20240.820.920.820.920.928.15%108,909
Nov 7, 20240.860.900.840.850.85-4.08%98,382
Nov 6, 20240.930.940.850.890.89-3.62%93,984
Nov 5, 20240.860.940.840.920.924.56%259,626
Nov 4, 20240.870.880.840.880.880.57%157,278
Nov 1, 20240.830.880.830.880.881.45%101,485
Oct 31, 20240.810.860.810.860.863.89%101,823
Oct 30, 20240.820.870.820.830.83-2.26%187,224
Oct 29, 20240.810.850.810.850.853.59%107,533
Oct 28, 20240.840.840.810.820.82-152,285
Oct 25, 20240.770.850.770.820.82-1.50%50,786
Oct 24, 20240.860.860.790.830.83-2.63%112,116
Oct 23, 20240.850.860.820.860.863.99%58,587
Oct 22, 20240.840.840.790.820.82-1.69%96,723
Oct 21, 20240.850.850.820.840.841.99%76,393
Oct 18, 20240.820.850.820.820.82-1.42%63,653
Oct 17, 20240.830.870.800.830.83-2.14%100,062
Oct 16, 20240.850.870.820.850.852.42%65,859
Oct 15, 20240.860.860.810.830.83-0.01%55,811
Oct 14, 20240.880.880.810.830.83-0.72%67,167
Oct 11, 20240.800.870.800.840.84-0.48%40,717
Oct 10, 20240.820.850.760.840.84-0.57%108,942
Oct 9, 20240.870.920.800.840.84-2.50%52,267
Oct 8, 20240.880.900.850.870.87-0.25%51,359
Oct 7, 20240.880.880.820.870.874.17%49,532
Oct 4, 20240.820.850.810.830.831.69%17,285
Oct 3, 20240.850.850.820.820.820.01%16,066
Oct 2, 20240.850.860.810.820.821.01%34,743
Oct 1, 20240.850.850.810.810.81-4.48%11,694
Sep 30, 20240.880.880.820.850.851.18%25,536
Sep 27, 20240.880.880.820.840.84-5.18%13,269
Sep 26, 20240.860.890.830.890.895.91%22,958
Sep 25, 20240.800.900.800.840.844.11%39,637
Sep 24, 20240.860.870.800.800.80-3.19%49,616
Sep 23, 20240.880.880.830.830.83-5.25%35,967
Sep 20, 20240.760.900.720.880.8819.22%319,539
Sep 19, 20240.780.780.730.730.73-2.03%29,125
Sep 18, 20240.750.760.720.750.755.63%59,128
Sep 17, 20240.740.770.710.710.71-14,994
Sep 16, 20240.730.730.710.710.71-4.81%69,882
Sep 13, 20240.770.840.710.750.75-4.37%61,428
Sep 12, 20240.790.850.730.780.78-3.70%68,204
Sep 11, 20240.760.820.710.810.817.94%24,690
Sep 10, 20240.780.780.750.750.75-1.73%43,762
Sep 9, 20240.710.800.710.760.763.76%40,716
Sep 6, 20240.690.740.680.740.746.64%36,363
Sep 5, 20240.690.730.690.690.69-2.45%8,426
Sep 4, 20240.740.740.710.710.71-0.85%11,988
Sep 3, 20240.750.750.710.710.71-4.85%13,502
Aug 30, 20240.760.760.650.750.752.94%27,785
Aug 29, 20240.760.770.700.730.733.33%15,760
Aug 28, 20240.750.790.700.710.71-4.51%36,593
Aug 27, 20240.750.800.720.740.74-4.12%92,964
Aug 26, 20240.820.830.760.770.77-5.07%62,798
Aug 23, 20240.690.850.690.810.8114.84%84,984
Aug 22, 20240.700.750.700.710.71-4.55%25,465
Aug 21, 20240.690.750.690.740.742.78%27,435
Aug 20, 20240.730.740.680.720.72-2.03%22,345
Aug 19, 20240.750.750.710.730.73-1.96%19,040
Aug 16, 20240.730.750.710.750.752.76%6,025
Aug 15, 20240.740.750.720.730.73-1.76%7,795
Aug 14, 20240.740.750.700.740.743.14%10,988
Aug 13, 20240.700.750.700.720.720.29%28,795
Aug 12, 20240.650.750.650.720.721.83%71,465
Aug 9, 20240.680.720.660.710.715.22%68,337
Aug 8, 20240.730.730.650.670.67-8.19%33,517
Aug 7, 20240.750.750.700.730.73-1.41%21,589
Aug 6, 20240.770.770.670.740.74-2.15%76,720
Aug 5, 20240.750.770.690.760.76-0.46%20,875
Aug 2, 20240.830.830.750.760.76-4.99%30,649
Aug 1, 20240.840.880.790.800.80-6.99%75,536
Jul 31, 20240.870.890.830.860.86-0.01%20,485
Jul 30, 20240.880.900.850.860.86-1.49%45,131
Jul 29, 20240.900.940.850.870.87-1.89%28,726
Jul 26, 20240.860.900.850.890.894.69%19,866
Jul 25, 20240.900.900.830.850.85-5.56%31,351
Jul 24, 20240.870.910.870.900.900.27%10,981
Jul 23, 20240.890.920.860.900.90-0.41%25,253
Jul 22, 20240.900.920.880.900.902.40%30,789
Jul 19, 20240.850.930.850.880.883.19%24,617
Jul 18, 20240.910.950.800.850.85-8.28%174,619
Jul 17, 20240.840.980.840.930.9312.93%338,497
Jul 16, 20240.870.900.820.820.82-3.12%26,060
Jul 15, 20240.840.850.820.850.851.82%25,957
Jul 12, 20240.860.860.800.830.831.77%61,083
Jul 11, 20240.840.870.790.820.82-5.72%72,216
Jul 10, 20240.890.920.850.870.87-5.42%75,983
Jul 9, 20240.930.930.860.920.922.22%68,591
Jul 8, 20240.880.930.880.900.902.15%43,778
Jul 5, 20240.870.880.840.880.881.10%31,494
Jul 3, 20240.900.930.840.870.871.14%47,434
Jul 2, 20240.890.930.850.860.86-2.09%42,806