Skip to main content
ClearSign Technologies Corporation (CLIR)
NASDAQ: CLIR · Real-Time Price · USD
1.380
-0.130 (-8.61%)
At close: Jan 21, 2025, 4:00 PM
1.360
-0.020 (-1.45%)
After-hours: Jan 21, 2025, 5:48 PM EST

ClearSign Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.531.531.371.381.38-8.61%113,527
Jan 17, 20251.321.601.291.511.5117.05%316,840
Jan 16, 20251.121.401.111.291.2918.35%234,566
Jan 15, 20251.131.151.071.091.09-3.54%80,418
Jan 14, 20251.091.151.091.131.131.80%77,391
Jan 13, 20251.161.161.081.111.11-4.31%65,503
Jan 10, 20251.121.161.051.161.166.42%126,446
Jan 8, 20251.081.121.061.091.09-0.91%127,666
Jan 7, 20251.311.311.081.101.10-16.67%503,988
Jan 6, 20251.411.451.291.321.32-3.30%236,480
Jan 3, 20251.361.401.331.371.37-1.80%134,010
Jan 2, 20251.501.501.351.391.39-3.47%150,006
Dec 31, 20241.691.721.361.441.44-4.64%451,022
Dec 30, 20241.421.571.331.511.5123.77%722,392
Dec 27, 20241.111.281.111.221.229.91%221,674
Dec 26, 20241.101.121.101.111.11-16,265
Dec 24, 20241.071.121.071.111.113.26%18,795
Dec 23, 20241.161.161.071.081.08-4.87%114,226
Dec 20, 20241.091.131.061.131.133.67%105,857
Dec 19, 20241.151.191.051.091.09-57,640
Dec 18, 20241.101.181.081.091.09-0.91%111,614
Dec 17, 20241.131.151.091.101.10-4.35%65,320
Dec 16, 20241.161.171.071.151.15-0.86%133,649
Dec 13, 20241.131.161.061.161.163.57%70,537
Dec 12, 20241.131.171.101.121.12-0.88%41,617
Dec 11, 20241.161.171.111.131.13-2.59%105,606
Dec 10, 20241.121.181.101.161.163.57%152,388
Dec 9, 20241.171.221.101.121.12-5.08%140,902
Dec 6, 20241.301.301.171.181.18-2.48%102,312
Dec 5, 20241.241.321.191.211.21-0.82%196,756
Dec 4, 20241.151.251.131.221.226.09%188,221
Dec 3, 20241.241.241.101.151.15-1.71%98,320
Dec 2, 20241.201.231.151.171.17-0.85%91,379
Nov 29, 20241.141.261.111.181.185.36%117,416
Nov 27, 20241.091.181.061.121.128.74%204,058
Nov 26, 20241.031.101.011.031.03-0.96%54,079
Nov 25, 20241.191.261.041.041.04-11.86%266,594
Nov 22, 20241.131.251.131.181.184.42%290,580
Nov 21, 20240.981.280.981.131.1316.21%825,838
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