ClearSign Technologies Corporation (CLIR)
NASDAQ: CLIR · Real-Time Price · USD
0.880
+0.005 (0.57%)
Nov 4, 2024, 3:59 PM EST - Market closed
ClearSign Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | -1.43% | 63,653 |
Oct 17, 2024 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -2.13% | 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 | 4.16% | 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 |
Jul 31, 2024 | 0.87 | 0.89 | 0.83 | 0.86 | 0.86 | -0.01% | 20,485 |
Jul 30, 2024 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -1.49% | 45,131 |
Jul 29, 2024 | 0.90 | 0.94 | 0.85 | 0.87 | 0.87 | -1.89% | 28,726 |
Jul 26, 2024 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 4.69% | 19,866 |
Jul 25, 2024 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -5.56% | 31,351 |
Jul 24, 2024 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 0.27% | 10,981 |
Jul 23, 2024 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | -0.41% | 25,253 |
Jul 22, 2024 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 2.40% | 30,789 |
Jul 19, 2024 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 3.19% | 24,617 |
Jul 18, 2024 | 0.91 | 0.95 | 0.80 | 0.85 | 0.85 | -8.28% | 174,619 |
Jul 17, 2024 | 0.84 | 0.98 | 0.84 | 0.93 | 0.93 | 12.93% | 338,497 |
Jul 16, 2024 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -3.12% | 26,060 |
Jul 15, 2024 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.82% | 25,957 |
Jul 12, 2024 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | 1.77% | 61,083 |
Jul 11, 2024 | 0.84 | 0.87 | 0.79 | 0.82 | 0.82 | -5.72% | 72,216 |
Jul 10, 2024 | 0.89 | 0.92 | 0.85 | 0.87 | 0.87 | -5.42% | 75,983 |
Jul 9, 2024 | 0.93 | 0.93 | 0.86 | 0.92 | 0.92 | 2.22% | 68,591 |
Jul 8, 2024 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | 2.15% | 43,778 |
Jul 5, 2024 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 1.10% | 31,494 |
Jul 3, 2024 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | 1.14% | 47,434 |
Jul 2, 2024 | 0.89 | 0.93 | 0.85 | 0.86 | 0.86 | -2.09% | 42,806 |
Jul 1, 2024 | 0.80 | 0.93 | 0.80 | 0.88 | 0.88 | 5.49% | 105,810 |
Jun 28, 2024 | 0.91 | 0.95 | 0.83 | 0.83 | 0.83 | -8.82% | 287,827 |
Jun 27, 2024 | 0.85 | 0.93 | 0.83 | 0.92 | 0.92 | 16.01% | 420,154 |
Jun 26, 2024 | 0.67 | 0.81 | 0.64 | 0.79 | 0.79 | 22.26% | 784,725 |
Jun 25, 2024 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | -0.37% | 45,717 |
Jun 24, 2024 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -2.47% | 129,223 |
Jun 21, 2024 | 0.74 | 0.74 | 0.65 | 0.66 | 0.66 | -7.62% | 242,777 |
Jun 20, 2024 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 1.65% | 45,049 |
Jun 18, 2024 | 0.71 | 0.76 | 0.70 | 0.71 | 0.71 | 0.10% | 103,346 |
Jun 17, 2024 | 0.72 | 0.73 | 0.68 | 0.71 | 0.71 | -1.90% | 45,595 |
Jun 14, 2024 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | 0.10% | 76,838 |
Jun 13, 2024 | 0.75 | 0.78 | 0.70 | 0.72 | 0.72 | -6.57% | 138,194 |
Jun 12, 2024 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01% | 28,747 |