ClearSign Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.09	1.13	1.06	1.13	1.13	3.67%	105,857
Dec 19, 2024	1.15	1.19	1.05	1.09	1.09	-	57,640
Dec 18, 2024	1.10	1.18	1.08	1.09	1.09	-0.91%	111,614
Dec 17, 2024	1.13	1.15	1.09	1.10	1.10	-4.35%	65,320
Dec 16, 2024	1.16	1.17	1.07	1.15	1.15	-0.86%	133,649
Dec 13, 2024	1.13	1.16	1.06	1.16	1.16	3.57%	70,537
Dec 12, 2024	1.13	1.17	1.10	1.12	1.12	-0.88%	41,617
Dec 11, 2024	1.16	1.17	1.11	1.13	1.13	-2.59%	105,606
Dec 10, 2024	1.12	1.18	1.10	1.16	1.16	3.57%	152,388
Dec 9, 2024	1.17	1.22	1.10	1.12	1.12	-5.08%	140,902
Dec 6, 2024	1.30	1.30	1.17	1.18	1.18	-2.48%	102,312
Dec 5, 2024	1.24	1.32	1.19	1.21	1.21	-0.82%	196,756
Dec 4, 2024	1.15	1.25	1.13	1.22	1.22	6.09%	188,221
Dec 3, 2024	1.24	1.24	1.10	1.15	1.15	-1.71%	98,320
Dec 2, 2024	1.20	1.23	1.15	1.17	1.17	-0.85%	91,379
Nov 29, 2024	1.14	1.26	1.11	1.18	1.18	5.36%	117,416
Nov 27, 2024	1.09	1.18	1.06	1.12	1.12	8.74%	204,058
Nov 26, 2024	1.03	1.10	1.01	1.03	1.03	-0.96%	54,079
Nov 25, 2024	1.19	1.26	1.04	1.04	1.04	-11.86%	266,594
Nov 22, 2024	1.13	1.25	1.13	1.18	1.18	4.42%	290,580
Nov 21, 2024	0.98	1.28	0.98	1.13	1.13	16.21%	825,838
Nov 20, 2024	0.93	1.00	0.93	0.97	0.97	8.65%	208,922
Nov 19, 2024	0.89	0.93	0.88	0.90	0.90	2.87%	102,347
Nov 18, 2024	0.88	0.88	0.86	0.87	0.87	1.16%	182,615
Nov 15, 2024	0.91	0.94	0.85	0.86	0.86	-6.53%	189,262
Nov 14, 2024	0.92	0.98	0.90	0.92	0.92	-2.13%	163,212
Nov 13, 2024	0.93	0.99	0.91	0.94	0.94	0.01%	228,669
Nov 12, 2024	0.91	0.97	0.85	0.94	0.94	4.44%	415,216
Nov 11, 2024	0.92	0.95	0.87	0.90	0.90	-2.16%	276,804
Nov 8, 2024	0.82	0.92	0.82	0.92	0.92	8.15%	108,909
Nov 7, 2024	0.86	0.90	0.84	0.85	0.85	-4.08%	98,382
Nov 6, 2024	0.93	0.94	0.85	0.89	0.89	-3.62%	93,984
Nov 5, 2024	0.86	0.94	0.84	0.92	0.92	4.56%	259,626
Nov 4, 2024	0.87	0.88	0.84	0.88	0.88	0.57%	157,278
Nov 1, 2024	0.83	0.88	0.83	0.88	0.88	1.45%	101,485
Oct 31, 2024	0.81	0.86	0.81	0.86	0.86	3.89%	101,823
Oct 30, 2024	0.82	0.87	0.82	0.83	0.83	-2.26%	187,224
Oct 29, 2024	0.81	0.85	0.81	0.85	0.85	3.59%	107,533
Oct 28, 2024	0.84	0.84	0.81	0.82	0.82	-	152,285
Oct 25, 2024	0.77	0.85	0.77	0.82	0.82	-1.50%	50,786
Oct 24, 2024	0.86	0.86	0.79	0.83	0.83	-2.63%	112,116
Oct 23, 2024	0.85	0.86	0.82	0.86	0.86	3.99%	58,587
Oct 22, 2024	0.84	0.84	0.79	0.82	0.82	-1.69%	96,723
Oct 21, 2024	0.85	0.85	0.82	0.84	0.84	1.99%	76,393
Oct 18, 2024	0.82	0.85	0.82	0.82	0.82	-1.42%	63,653
Oct 17, 2024	0.83	0.87	0.80	0.83	0.83	-2.14%	100,062
Oct 16, 2024	0.85	0.87	0.82	0.85	0.85	2.42%	65,859
Oct 15, 2024	0.86	0.86	0.81	0.83	0.83	-0.01%	55,811
Oct 14, 2024	0.88	0.88	0.81	0.83	0.83	-0.72%	67,167
Oct 11, 2024	0.80	0.87	0.80	0.84	0.84	-0.48%	40,717
Oct 10, 2024	0.82	0.85	0.76	0.84	0.84	-0.57%	108,942
Oct 9, 2024	0.87	0.92	0.80	0.84	0.84	-2.50%	52,267
Oct 8, 2024	0.88	0.90	0.85	0.87	0.87	-0.25%	51,359
Oct 7, 2024	0.88	0.88	0.82	0.87	0.87	4.17%	49,532
Oct 4, 2024	0.82	0.85	0.81	0.83	0.83	1.69%	17,285
Oct 3, 2024	0.85	0.85	0.82	0.82	0.82	0.01%	16,066
Oct 2, 2024	0.85	0.86	0.81	0.82	0.82	1.01%	34,743
Oct 1, 2024	0.85	0.85	0.81	0.81	0.81	-4.48%	11,694
Sep 30, 2024	0.88	0.88	0.82	0.85	0.85	1.18%	25,536
Sep 27, 2024	0.88	0.88	0.82	0.84	0.84	-5.18%	13,269
Sep 26, 2024	0.86	0.89	0.83	0.89	0.89	5.91%	22,958
Sep 25, 2024	0.80	0.90	0.80	0.84	0.84	4.11%	39,637
Sep 24, 2024	0.86	0.87	0.80	0.80	0.80	-3.19%	49,616
Sep 23, 2024	0.88	0.88	0.83	0.83	0.83	-5.25%	35,967
Sep 20, 2024	0.76	0.90	0.72	0.88	0.88	19.22%	319,539
Sep 19, 2024	0.78	0.78	0.73	0.73	0.73	-2.03%	29,125
Sep 18, 2024	0.75	0.76	0.72	0.75	0.75	5.63%	59,128
Sep 17, 2024	0.74	0.77	0.71	0.71	0.71	-	14,994
Sep 16, 2024	0.73	0.73	0.71	0.71	0.71	-4.81%	69,882
Sep 13, 2024	0.77	0.84	0.71	0.75	0.75	-4.37%	61,428
Sep 12, 2024	0.79	0.85	0.73	0.78	0.78	-3.70%	68,204
Sep 11, 2024	0.76	0.82	0.71	0.81	0.81	7.94%	24,690
Sep 10, 2024	0.78	0.78	0.75	0.75	0.75	-1.73%	43,762
Sep 9, 2024	0.71	0.80	0.71	0.76	0.76	3.76%	40,716
Sep 6, 2024	0.69	0.74	0.68	0.74	0.74	6.64%	36,363
Sep 5, 2024	0.69	0.73	0.69	0.69	0.69	-2.45%	8,426
Sep 4, 2024	0.74	0.74	0.71	0.71	0.71	-0.85%	11,988
Sep 3, 2024	0.75	0.75	0.71	0.71	0.71	-4.85%	13,502
Aug 30, 2024	0.76	0.76	0.65	0.75	0.75	2.94%	27,785
Aug 29, 2024	0.76	0.77	0.70	0.73	0.73	3.33%	15,760
Aug 28, 2024	0.75	0.79	0.70	0.71	0.71	-4.51%	36,593
Aug 27, 2024	0.75	0.80	0.72	0.74	0.74	-4.12%	92,964
Aug 26, 2024	0.82	0.83	0.76	0.77	0.77	-5.07%	62,798
Aug 23, 2024	0.69	0.85	0.69	0.81	0.81	14.84%	84,984
Aug 22, 2024	0.70	0.75	0.70	0.71	0.71	-4.55%	25,465
Aug 21, 2024	0.69	0.75	0.69	0.74	0.74	2.78%	27,435
Aug 20, 2024	0.73	0.74	0.68	0.72	0.72	-2.03%	22,345
Aug 19, 2024	0.75	0.75	0.71	0.73	0.73	-1.96%	19,040
Aug 16, 2024	0.73	0.75	0.71	0.75	0.75	2.76%	6,025
Aug 15, 2024	0.74	0.75	0.72	0.73	0.73	-1.76%	7,795
Aug 14, 2024	0.74	0.75	0.70	0.74	0.74	3.14%	10,988
Aug 13, 2024	0.70	0.75	0.70	0.72	0.72	0.29%	28,795
Aug 12, 2024	0.65	0.75	0.65	0.72	0.72	1.83%	71,465
Aug 9, 2024	0.68	0.72	0.66	0.71	0.71	5.22%	68,337
Aug 8, 2024	0.73	0.73	0.65	0.67	0.67	-8.19%	33,517
Aug 7, 2024	0.75	0.75	0.70	0.73	0.73	-1.41%	21,589
Aug 6, 2024	0.77	0.77	0.67	0.74	0.74	-2.15%	76,720
Aug 5, 2024	0.75	0.77	0.69	0.76	0.76	-0.46%	20,875
Aug 2, 2024	0.83	0.83	0.75	0.76	0.76	-4.99%	30,649
Aug 1, 2024	0.84	0.88	0.79	0.80	0.80	-6.99%	75,536