ClearSign Technologies Corporation (CLIR)
NASDAQ: CLIR · Real-Time Price · USD
5.33
-0.51 (-8.73%)
Apr 16, 2026, 4:00 PM EDT - Market closed
ClearSign Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.90 | 6.14 | 5.22 | 5.33 | 5.33 | -8.73% | 17,537 |
| Apr 15, 2026 | 5.60 | 5.96 | 5.60 | 5.84 | 5.84 | 8.55% | 17,542 |
| Apr 14, 2026 | 5.47 | 5.60 | 5.26 | 5.38 | 5.38 | -0.19% | 17,755 |
| Apr 13, 2026 | 5.29 | 5.39 | 4.93 | 5.39 | 5.39 | 1.89% | 47,758 |
| Apr 10, 2026 | 6.28 | 6.59 | 4.73 | 5.29 | 5.29 | -14.40% | 133,132 |
| Apr 9, 2026 | 6.30 | 6.87 | 5.99 | 6.18 | 6.18 | -4.48% | 58,115 |
| Apr 8, 2026 | 6.58 | 6.59 | 5.99 | 6.47 | 6.47 | 5.20% | 40,226 |
| Apr 7, 2026 | 6.45 | 6.98 | 5.55 | 6.15 | 6.15 | -11.38% | 77,114 |
| Apr 6, 2026 | 4.85 | 7.56 | 4.80 | 6.94 | 6.94 | 43.69% | 690,976 |
| Apr 2, 2026 | 4.72 | 4.94 | 4.31 | 4.83 | 4.83 | 2.55% | 8,385 |
| Apr 1, 2026 | 4.39 | 4.71 | 4.35 | 4.71 | 4.71 | 8.03% | 13,644 |
| Mar 31, 2026 | 3.69 | 4.46 | 3.69 | 4.36 | 4.36 | 13.25% | 11,129 |
| Mar 30, 2026 | 3.78 | 4.04 | 3.60 | 3.85 | 3.85 | 2.94% | 43,905 |
| Mar 27, 2026 | 3.71 | 3.76 | 3.24 | 3.74 | 3.74 | 0.54% | 9,762 |
| Mar 26, 2026 | 3.50 | 4.06 | 3.50 | 3.72 | 3.72 | 4.20% | 19,446 |
| Mar 25, 2026 | 3.65 | 3.73 | 3.57 | 3.57 | 3.57 | 1.13% | 7,075 |
| Mar 24, 2026 | 3.53 | 3.71 | 3.53 | 3.53 | 3.53 | -1.94% | 8,046 |
| Mar 23, 2026 | 3.78 | 3.84 | 3.52 | 3.60 | 3.60 | 4.05% | 14,689 |
| Mar 20, 2026 | 3.63 | 3.96 | 3.37 | 3.46 | 3.46 | -4.16% | 33,095 |
| Mar 19, 2026 | 3.66 | 3.83 | 3.56 | 3.61 | 3.61 | -3.22% | 16,519 |
| Mar 18, 2026 | 4.00 | 4.03 | 3.67 | 3.73 | 3.73 | -7.67% | 28,680 |
| Mar 17, 2026 | 4.26 | 4.34 | 4.01 | 4.04 | 4.04 | -7.23% | 25,843 |
| Mar 16, 2026 | 4.62 | 4.75 | 4.26 | 4.36 | 4.36 | 0.62% | 25,043 |
| Mar 13, 2026 | 4.22 | 4.40 | 3.90 | 4.33 | 4.33 | -1.64% | 32,167 |
| Mar 12, 2026 | 4.80 | 5.00 | 4.38 | 4.40 | 4.40 | -1.65% | 32,565 |
| Mar 11, 2026 | 5.05 | 5.10 | 4.39 | 4.47 | 4.47 | -21.65% | 62,155 |
| Mar 10, 2026 | 5.36 | 6.43 | 5.36 | 5.71 | 5.71 | 6.51% | 63,670 |
| Mar 9, 2026 | 5.62 | 5.62 | 5.25 | 5.36 | 5.36 | 0.11% | 6,301 |
| Mar 6, 2026 | 5.20 | 5.80 | 5.20 | 5.36 | 5.36 | 2.78% | 19,349 |
| Mar 5, 2026 | 5.22 | 5.38 | 5.15 | 5.21 | 5.21 | -3.52% | 9,275 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.11 | 5.40 | 5.40 | -1.66% | 18,931 |
| Mar 3, 2026 | 5.40 | 5.60 | 5.40 | 5.49 | 5.49 | -2.24% | 2,527 |
| Mar 2, 2026 | 5.69 | 5.79 | 5.60 | 5.62 | 5.62 | - | 5,860 |
| Feb 27, 2026 | 5.40 | 5.70 | 5.40 | 5.62 | 5.62 | 0.02% | 4,398 |
| Feb 26, 2026 | 5.52 | 5.81 | 5.52 | 5.62 | 5.62 | -3.11% | 6,725 |
| Feb 25, 2026 | 5.74 | 5.89 | 5.60 | 5.80 | 5.80 | -1.34% | 6,785 |
| Feb 24, 2026 | 5.95 | 6.10 | 5.50 | 5.88 | 5.88 | 0.26% | 7,694 |
| Feb 23, 2026 | 5.95 | 6.03 | 5.83 | 5.86 | 5.86 | -1.50% | 4,687 |
| Feb 20, 2026 | 6.24 | 6.39 | 5.92 | 5.95 | 5.95 | -3.28% | 3,723 |
| Feb 19, 2026 | 6.19 | 6.36 | 6.07 | 6.15 | 6.15 | 1.40% | 7,342 |
| Feb 18, 2026 | 6.20 | 6.45 | 5.97 | 6.07 | 6.07 | -3.41% | 4,254 |
| Feb 17, 2026 | 6.10 | 6.28 | 5.93 | 6.28 | 6.28 | 2.28% | 2,223 |
| Feb 13, 2026 | 5.99 | 6.33 | 5.93 | 6.14 | 6.14 | 0.66% | 12,371 |
| Feb 12, 2026 | 5.93 | 6.10 | 5.60 | 6.10 | 6.10 | 4.99% | 8,168 |
| Feb 11, 2026 | 6.11 | 6.27 | 5.80 | 5.81 | 5.81 | -5.27% | 8,435 |
| Feb 10, 2026 | 6.50 | 6.50 | 6.11 | 6.13 | 6.13 | -6.93% | 6,614 |
| Feb 9, 2026 | 6.20 | 7.04 | 5.90 | 6.59 | 6.59 | 13.68% | 24,756 |
| Feb 6, 2026 | 5.80 | 5.91 | 5.50 | 5.80 | 5.80 | 2.06% | 5,429 |
| Feb 5, 2026 | 5.71 | 5.88 | 5.57 | 5.68 | 5.68 | -3.24% | 8,671 |
| Feb 4, 2026 | 5.95 | 6.07 | 5.70 | 5.87 | 5.87 | -4.05% | 8,270 |