ClearSign Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.60	0.60	0.57	0.58	0.58	3.37%	10,759
Apr 16, 2025	0.62	0.62	0.54	0.56	0.56	-4.88%	95,015
Apr 15, 2025	0.59	0.61	0.56	0.59	0.59	5.32%	31,981
Apr 14, 2025	0.62	0.62	0.56	0.56	0.56	-2.56%	14,335
Apr 11, 2025	0.55	0.58	0.54	0.58	0.58	4.53%	25,864
Apr 10, 2025	0.62	0.62	0.55	0.55	0.55	-8.32%	49,651
Apr 9, 2025	0.56	0.60	0.51	0.60	0.60	19.28%	65,010
Apr 8, 2025	0.54	0.60	0.50	0.50	0.50	-3.29%	125,775
Apr 7, 2025	0.47	0.56	0.46	0.52	0.52	4.02%	309,296
Apr 4, 2025	0.60	0.60	0.50	0.50	0.50	-18.43%	463,404
Apr 3, 2025	0.72	0.73	0.60	0.61	0.61	-16.31%	329,015
Apr 2, 2025	0.76	0.78	0.73	0.73	0.73	-3.63%	75,595
Apr 1, 2025	0.75	0.78	0.75	0.76	0.76	1.35%	26,410
Mar 31, 2025	0.78	0.78	0.73	0.75	0.75	-2.60%	46,296
Mar 28, 2025	0.77	0.79	0.75	0.77	0.77	-2.52%	49,843
Mar 27, 2025	0.77	0.79	0.77	0.79	0.79	3.93%	15,840
Mar 26, 2025	0.77	0.79	0.76	0.76	0.76	-0.38%	38,393
Mar 25, 2025	0.76	0.79	0.76	0.76	0.76	-0.44%	31,688
Mar 24, 2025	0.80	0.80	0.76	0.77	0.77	-1.08%	61,790
Mar 21, 2025	0.77	0.80	0.77	0.77	0.77	-1.94%	28,471
Mar 20, 2025	0.77	0.81	0.77	0.79	0.79	2.27%	32,943
Mar 19, 2025	0.80	0.82	0.77	0.77	0.77	-3.44%	41,073
Mar 18, 2025	0.79	0.81	0.79	0.80	0.80	2.55%	20,640
Mar 17, 2025	0.81	0.81	0.75	0.78	0.78	-3.11%	50,596
Mar 14, 2025	0.79	0.82	0.79	0.81	0.81	4.55%	26,317
Mar 13, 2025	0.88	0.88	0.75	0.77	0.77	-8.32%	100,437
Mar 12, 2025	0.83	0.85	0.77	0.84	0.84	6.33%	81,726
Mar 11, 2025	0.77	0.83	0.74	0.79	0.79	2.60%	34,942
Mar 10, 2025	0.82	0.84	0.76	0.77	0.77	-9.39%	82,174
Mar 7, 2025	0.80	0.87	0.77	0.85	0.85	3.63%	80,667
Mar 6, 2025	0.83	0.86	0.80	0.82	0.82	-1.80%	35,570
Mar 5, 2025	0.87	0.87	0.82	0.84	0.84	-4.02%	40,659
Mar 4, 2025	0.83	0.87	0.79	0.87	0.87	10.81%	130,351
Mar 3, 2025	0.77	0.90	0.67	0.79	0.79	3.47%	248,176
Feb 28, 2025	0.80	0.80	0.70	0.76	0.76	-5.15%	289,660
Feb 27, 2025	0.82	0.95	0.80	0.80	0.80	-3.37%	78,822
Feb 26, 2025	0.81	0.87	0.80	0.83	0.83	5.86%	55,958
Feb 25, 2025	0.80	0.84	0.77	0.78	0.78	-2.16%	34,051
Feb 24, 2025	0.82	0.82	0.72	0.80	0.80	-0.08%	79,737
Feb 21, 2025	0.86	0.88	0.79	0.80	0.80	-6.85%	105,429
Feb 20, 2025	0.86	0.90	0.82	0.86	0.86	-0.37%	187,322
Feb 19, 2025	0.91	0.95	0.81	0.86	0.86	-4.96%	153,899
Feb 18, 2025	1.02	1.05	0.90	0.91	0.91	-9.30%	117,217
Feb 14, 2025	0.96	1.06	0.95	1.00	1.00	3.16%	80,656
Feb 13, 2025	0.96	0.99	0.92	0.97	0.97	-0.08%	90,486
Feb 12, 2025	1.02	1.02	0.89	0.97	0.97	-6.71%	148,815
Feb 11, 2025	1.08	1.09	1.00	1.04	1.04	-2.80%	137,756
Feb 10, 2025	1.11	1.12	1.06	1.07	1.07	-6.14%	141,513
Feb 7, 2025	1.11	1.14	1.11	1.14	1.14	1.79%	44,632
Feb 6, 2025	1.15	1.20	1.11	1.12	1.12	-3.45%	74,323