and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ClearSign Combustion Corporation Stock Price (Quote) NASDAQ:CLIR
$1.20 ( -4.76% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $1.35 | Tuesday, 5th Jul 2022 CLIR stock ended at $1.20. This is 4.76% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 11.20% from a day low at $1.16 to a day high of $1.29. |
| 90 days | $1.01 | $1.68 | |
| 52 weeks | $1.00 | $4.85 |
Historical ClearSign Combustion Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $1.29 | $1.29 | $1.16 | $1.20 | 46 386 |
| 2022-07-01 | $1.30 | $1.30 | $1.24 | $1.26 | 5 277 |
| 2022-06-30 | $1.16 | $1.23 | $1.11 | $1.21 | 34 207 |
| 2022-06-29 | $1.19 | $1.20 | $1.05 | $1.18 | 48 172 |
| 2022-06-28 | $1.23 | $1.32 | $1.21 | $1.23 | 28 828 |
| 2022-06-27 | $1.19 | $1.29 | $1.16 | $1.24 | 58 227 |
| 2022-06-24 | $1.09 | $1.18 | $1.09 | $1.17 | 4 425 |
| 2022-06-23 | $1.19 | $1.27 | $1.12 | $1.14 | 75 105 |
| 2022-06-22 | $1.22 | $1.29 | $1.11 | $1.16 | 35 061 |
| 2022-06-21 | $1.13 | $1.29 | $1.09 | $1.22 | 54 129 |
| 2022-06-17 | $1.08 | $1.22 | $1.08 | $1.14 | 47 528 |
| 2022-06-16 | $1.09 | $1.11 | $1.02 | $1.05 | 145 187 |
| 2022-06-15 | $1.10 | $1.15 | $1.09 | $1.10 | 9 407 |
| 2022-06-14 | $1.12 | $1.15 | $1.01 | $1.12 | 226 127 |
| 2022-06-13 | $1.15 | $1.20 | $1.12 | $1.12 | 64 886 |
| 2022-06-10 | $1.21 | $1.29 | $1.21 | $1.24 | 25 409 |
| 2022-06-09 | $1.32 | $1.32 | $1.17 | $1.19 | 54 177 |
| 2022-06-08 | $1.26 | $1.33 | $1.25 | $1.32 | 26 267 |
| 2022-06-07 | $1.30 | $1.31 | $1.20 | $1.26 | 67 121 |
| 2022-06-06 | $1.24 | $1.35 | $1.24 | $1.29 | 69 865 |
| 2022-06-03 | $1.33 | $1.40 | $1.27 | $1.35 | 127 457 |
| 2022-06-02 | $1.30 | $1.33 | $1.15 | $1.27 | 69 582 |
| 2022-06-01 | $1.27 | $1.42 | $1.21 | $1.23 | 67 694 |
| 2022-05-31 | $1.20 | $1.33 | $1.19 | $1.23 | 55 972 |
| 2022-05-27 | $1.11 | $1.42 | $1.11 | $1.25 | 251 670 |
| 2022-05-26 | $1.34 | $1.38 | $1.25 | $1.31 | 77 997 |
| 2022-05-25 | $1.19 | $1.28 | $1.19 | $1.24 | 14 517 |
| 2022-05-24 | $1.17 | $1.23 | $1.16 | $1.19 | 31 877 |
| 2022-05-23 | $1.15 | $1.23 | $1.15 | $1.18 | 32 470 |
| 2022-05-20 | $1.20 | $1.21 | $1.11 | $1.16 | 39 093 |
| 2022-05-19 | $1.15 | $1.26 | $1.15 | $1.21 | 8 036 |
| 2022-05-18 | $1.27 | $1.30 | $1.17 | $1.18 | 28 955 |
| 2022-05-17 | $1.20 | $1.27 | $1.20 | $1.21 | 18 795 |
| 2022-05-16 | $1.24 | $1.28 | $1.23 | $1.23 | 4 536 |
| 2022-05-13 | $1.24 | $1.30 | $1.20 | $1.23 | 40 561 |
| 2022-05-12 | $1.17 | $1.26 | $1.15 | $1.24 | 59 820 |
| 2022-05-11 | $1.20 | $1.25 | $1.19 | $1.22 | 49 456 |
| 2022-05-10 | $1.29 | $1.37 | $1.09 | $1.21 | 76 187 |
| 2022-05-09 | $1.35 | $1.40 | $1.20 | $1.22 | 68 503 |
| 2022-05-06 | $1.36 | $1.42 | $1.35 | $1.40 | 15 022 |
| 2022-05-05 | $1.35 | $1.43 | $1.34 | $1.39 | 10 176 |
| 2022-05-04 | $1.28 | $1.42 | $1.26 | $1.41 | 27 680 |
| 2022-05-03 | $1.38 | $1.38 | $1.27 | $1.30 | 18 914 |
| 2022-05-02 | $1.35 | $1.35 | $1.33 | $1.33 | 21 798 |
| 2022-04-29 | $1.32 | $1.35 | $1.27 | $1.31 | 22 694 |
| 2022-04-28 | $1.26 | $1.36 | $1.23 | $1.30 | 34 897 |
| 2022-04-27 | $1.18 | $1.31 | $1.18 | $1.26 | 24 057 |
| 2022-04-26 | $1.23 | $1.25 | $1.18 | $1.19 | 47 088 |
| 2022-04-25 | $1.25 | $1.31 | $1.25 | $1.27 | 15 975 |
| 2022-04-22 | $1.35 | $1.41 | $1.26 | $1.29 | 13 833 |
ClearSign Combustion Corporation designs and develops technologies to enhance emission and operational performance, energy efficiency, and overall cost-effectiveness of combustion systems worldwide. Its Duplex And Electrodynamic Combustion Control platform technologies enhances the performance of combustion systems in a range of markets, including refinery, petrochemical, chemical, power, and commercial boiler industries. ClearSign Combustion Cor... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
