ClearSign Technologies Corporation (CLIR)
NASDAQ: CLIR · Real-Time Price · USD
0.5700
+0.0076 (1.35%)
Jun 26, 2025, 4:00 PM - Market closed

ClearSign Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.550.600.530.570.571.35%31,459
Jun 25, 20250.580.610.550.560.56-5.86%26,081
Jun 24, 20250.580.600.550.600.603.57%21,377
Jun 23, 20250.630.630.530.580.58-7.03%165,210
Jun 20, 20250.600.640.600.620.621.92%38,347
Jun 18, 20250.630.640.570.610.61-1.47%43,210
Jun 17, 20250.620.640.600.620.621.28%33,980
Jun 16, 20250.630.630.610.610.611.65%14,404
Jun 13, 20250.610.620.600.600.60-0.07%19,682
Jun 12, 20250.640.640.600.600.60-0.87%30,874
Jun 11, 20250.630.660.600.610.61-1.97%64,708
Jun 10, 20250.600.650.580.620.620.23%30,325
Jun 9, 20250.660.670.550.620.62-6.58%76,717
Jun 6, 20250.660.680.610.660.661.66%45,957
Jun 5, 20250.630.670.610.650.656.43%44,621
Jun 4, 20250.620.650.600.610.61-3.47%55,961
Jun 3, 20250.690.700.630.630.63-8.19%30,909
Jun 2, 20250.680.700.590.690.691.22%71,839
May 30, 20250.700.700.620.680.684.60%15,206
May 29, 20250.630.700.580.650.657.28%115,273
May 28, 20250.570.620.570.610.616.32%50,561
May 27, 20250.630.630.560.570.57-8.08%23,585
May 23, 20250.630.650.580.620.62-0.75%85,141
May 22, 20250.690.690.580.620.62-12.00%148,937
May 21, 20250.700.750.660.710.710.06%68,707
May 20, 20250.760.760.660.710.71-2.79%43,784
May 19, 20250.720.770.650.730.73-1.08%105,840
May 16, 20250.670.770.650.740.7413.91%130,047
May 15, 20250.620.670.620.650.654.50%52,599
May 14, 20250.570.710.570.620.629.17%157,898
May 13, 20250.570.570.550.570.57-0.80%34,246
May 12, 20250.550.580.530.570.575.08%52,697
May 9, 20250.580.580.540.540.542.74%31,410
May 8, 20250.580.580.530.530.53-1.88%19,573
May 7, 20250.580.600.540.540.54-5.64%56,036
May 6, 20250.590.590.570.570.57-3.73%25,820
May 5, 20250.600.600.560.590.590.80%41,244
May 2, 20250.600.600.550.590.593.98%16,081
May 1, 20250.560.600.550.570.57-4.22%68,569
Apr 30, 20250.560.600.550.590.599.05%35,062
Apr 29, 20250.570.570.540.540.54-1.47%40,930
Apr 28, 20250.540.600.530.550.55-3.25%30,737
Apr 25, 20250.570.580.520.570.57-2.91%106,524
Apr 24, 20250.570.600.520.590.590.89%178,145
Apr 23, 20250.560.600.560.580.580.33%41,432
Apr 22, 20250.600.600.570.580.58-1.68%15,647
Apr 21, 20250.610.610.570.590.591.67%20,354
Apr 17, 20250.600.600.570.580.583.37%10,759
Apr 16, 20250.620.620.540.560.56-4.88%95,015
Apr 15, 20250.590.610.560.590.595.32%31,981