NASDAQ:CLIR
$1.52
(
-1.94%
)
Friday, 2nd Jun 2023
ClearSign Combustion Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.92 | $1.75 | Friday, 2nd Jun 2023 CLIR stock ended at $1.52. This is 1.94% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.33% from a day low at $1.50 to a day high of $1.55. |
| 90 days | $0.620 | $1.75 | |
| 52 weeks | $0.500 | $1.75 |
Historical ClearSign Combustion Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $1.55 | $1.55 | $1.50 | $1.52 | 32 534 |
| 2023-06-01 | $1.47 | $1.60 | $1.47 | $1.55 | 69 326 |
| 2023-05-31 | $1.65 | $1.74 | $1.43 | $1.53 | 114 184 |
| 2023-05-30 | $1.47 | $1.75 | $1.47 | $1.63 | 134 785 |
| 2023-05-26 | $1.52 | $1.59 | $1.46 | $1.50 | 34 746 |
| 2023-05-25 | $1.37 | $1.64 | $1.37 | $1.56 | 221 939 |
| 2023-05-24 | $1.38 | $1.49 | $1.35 | $1.41 | 44 134 |
| 2023-05-23 | $1.46 | $1.46 | $1.24 | $1.44 | 65 382 |
| 2023-05-22 | $1.56 | $1.62 | $1.42 | $1.44 | 97 633 |
| 2023-05-19 | $1.40 | $1.75 | $1.36 | $1.45 | 325 256 |
| 2023-05-18 | $1.39 | $1.40 | $1.33 | $1.35 | 109 470 |
| 2023-05-17 | $1.42 | $1.45 | $1.30 | $1.35 | 53 410 |
| 2023-05-16 | $1.20 | $1.32 | $1.20 | $1.32 | 96 837 |
| 2023-05-15 | $1.10 | $1.20 | $1.07 | $1.20 | 28 758 |
| 2023-05-12 | $1.07 | $1.10 | $1.04 | $1.09 | 60 869 |
| 2023-05-11 | $1.00 | $1.06 | $1.00 | $1.03 | 47 292 |
| 2023-05-10 | $0.96 | $1.00 | $0.96 | $1.00 | 17 230 |
| 2023-05-09 | $0.93 | $1.03 | $0.93 | $0.99 | 22 894 |
| 2023-05-08 | $0.97 | $1.02 | $0.92 | $1.02 | 7 544 |
| 2023-05-05 | $1.01 | $1.01 | $0.94 | $0.97 | 24 558 |
| 2023-05-04 | $0.99 | $1.03 | $0.99 | $1.01 | 20 210 |
| 2023-05-03 | $1.04 | $1.06 | $1.03 | $1.03 | 56 453 |
| 2023-05-02 | $1.06 | $1.06 | $1.01 | $1.04 | 33 145 |
| 2023-05-01 | $1.10 | $1.10 | $1.02 | $1.02 | 31 478 |
| 2023-04-28 | $1.00 | $1.12 | $0.98 | $1.06 | 61 387 |
| 2023-04-27 | $0.88 | $1.00 | $0.86 | $1.00 | 32 440 |
| 2023-04-26 | $0.95 | $0.98 | $0.86 | $0.93 | 73 595 |
| 2023-04-25 | $0.93 | $0.99 | $0.93 | $0.99 | 9 075 |
| 2023-04-24 | $0.90 | $1.00 | $0.90 | $0.97 | 37 248 |
| 2023-04-21 | $0.91 | $0.92 | $0.91 | $0.92 | 6 230 |
| 2023-04-20 | $0.90 | $0.94 | $0.90 | $0.91 | 10 647 |
| 2023-04-19 | $0.90 | $0.94 | $0.87 | $0.94 | 25 901 |
| 2023-04-18 | $0.89 | $0.89 | $0.87 | $0.87 | 28 889 |
| 2023-04-17 | $0.95 | $0.97 | $0.81 | $0.84 | 56 645 |
| 2023-04-14 | $0.96 | $0.99 | $0.95 | $0.97 | 6 664 |
| 2023-04-13 | $0.98 | $1.02 | $0.95 | $0.95 | 41 395 |
| 2023-04-12 | $0.99 | $0.99 | $0.95 | $0.99 | 29 353 |
| 2023-04-11 | $1.06 | $1.11 | $0.92 | $0.92 | 171 133 |
| 2023-04-10 | $0.90 | $1.08 | $0.90 | $1.06 | 165 430 |
| 2023-04-06 | $0.81 | $0.90 | $0.792 | $0.90 | 95 257 |
| 2023-04-05 | $0.84 | $0.84 | $0.80 | $0.82 | 7 655 |
| 2023-04-04 | $0.790 | $0.82 | $0.790 | $0.82 | 22 244 |
| 2023-04-03 | $0.80 | $0.83 | $0.790 | $0.790 | 10 247 |
| 2023-03-31 | $0.83 | $0.86 | $0.620 | $0.798 | 76 695 |
| 2023-03-30 | $0.85 | $0.85 | $0.80 | $0.84 | 38 710 |
| 2023-03-29 | $0.83 | $0.88 | $0.83 | $0.84 | 23 183 |
| 2023-03-28 | $0.780 | $0.84 | $0.780 | $0.84 | 31 298 |
| 2023-03-27 | $0.83 | $0.83 | $0.81 | $0.82 | 5 428 |
| 2023-03-24 | $0.84 | $0.84 | $0.80 | $0.83 | 10 334 |
| 2023-03-23 | $0.791 | $0.81 | $0.773 | $0.81 | 10 391 |
About ClearSign Combustion Corporation
ClearSign Technologies Corporation designs and develops products and technologies to enhance operational performance, energy efficiency, emission reduction, safety, and overall cost-effectiveness of industrial and commercial systems in the United States and the People's Republic of China. Its ClearSign Core Burner Technology consists of an industrial burner body and a downstream porous ceramic structure or metal flame stabilizing device; ClearSig... CLIR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
