ClearSign Technologies Corporation (CLIR)
NASDAQ: CLIR · Real-Time Price · USD
0.7700
-0.0199 (-2.52%)
At close: Mar 28, 2025, 4:00 PM
0.7899
+0.0199 (2.58%)
After-hours: Mar 28, 2025, 4:24 PM EDT
ClearSign Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | - | -2.49% | 41,666 |
| 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 |
| Feb 5, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | -1.02% | 47,376 |
| Feb 4, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | -2.33% | 69,777 |
| Feb 3, 2025 | 1.21 | 1.21 | 1.10 | 1.20 | 1.20 | -1.64% | 65,969 |
| Jan 31, 2025 | 1.25 | 1.40 | 1.20 | 1.22 | 1.22 | - | 115,970 |
| Jan 30, 2025 | 1.21 | 1.23 | 1.15 | 1.22 | 1.22 | 2.52% | 78,670 |
| Jan 29, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -1.65% | 52,241 |
| Jan 28, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 49,071 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.20 | 1.23 | 1.23 | -6.11% | 74,379 |
| Jan 24, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 0.77% | 61,560 |
| Jan 23, 2025 | 1.34 | 1.35 | 1.26 | 1.30 | 1.30 | -2.99% | 65,573 |
| Jan 22, 2025 | 1.34 | 1.41 | 1.31 | 1.34 | 1.34 | -2.90% | 82,227 |
| Jan 21, 2025 | 1.53 | 1.53 | 1.37 | 1.38 | 1.38 | -8.61% | 113,527 |
| Jan 17, 2025 | 1.32 | 1.60 | 1.29 | 1.51 | 1.51 | 17.05% | 316,840 |
| Jan 16, 2025 | 1.12 | 1.40 | 1.11 | 1.29 | 1.29 | 18.35% | 234,566 |