NASDAQ:CLIR
$0.730
(
0%
)
Friday, 27th Jan 2023
ClearSign Combustion Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.500 | $0.780 | Friday, 27th Jan 2023 CLIR stock ended at $0.730. During the day the stock fluctuated 4.29% from a day low at $0.700 to a day high of $0.730. |
| 90 days | $0.500 | $0.90 | |
| 52 weeks | $0.500 | $1.78 |
Historical ClearSign Combustion Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $0.730 | $0.730 | $0.700 | $0.730 | 16 532 |
| 2023-01-26 | $0.688 | $0.740 | $0.650 | $0.730 | 25 659 |
| 2023-01-25 | $0.745 | $0.745 | $0.720 | $0.720 | 5 225 |
| 2023-01-24 | $0.750 | $0.770 | $0.700 | $0.770 | 25 602 |
| 2023-01-23 | $0.710 | $0.755 | $0.650 | $0.730 | 40 056 |
| 2023-01-20 | $0.769 | $0.769 | $0.682 | $0.690 | 16 816 |
| 2023-01-19 | $0.760 | $0.760 | $0.700 | $0.739 | 25 665 |
| 2023-01-18 | $0.720 | $0.780 | $0.700 | $0.720 | 30 500 |
| 2023-01-17 | $0.650 | $0.720 | $0.650 | $0.720 | 29 500 |
| 2023-01-13 | $0.670 | $0.696 | $0.606 | $0.680 | 44 159 |
| 2023-01-12 | $0.700 | $0.700 | $0.626 | $0.683 | 27 305 |
| 2023-01-11 | $0.620 | $0.750 | $0.570 | $0.720 | 66 600 |
| 2023-01-10 | $0.560 | $0.630 | $0.540 | $0.600 | 44 400 |
| 2023-01-09 | $0.525 | $0.560 | $0.525 | $0.553 | 26 131 |
| 2023-01-06 | $0.520 | $0.560 | $0.510 | $0.560 | 64 500 |
| 2023-01-05 | $0.507 | $0.540 | $0.507 | $0.538 | 29 491 |
| 2023-01-04 | $0.515 | $0.549 | $0.515 | $0.534 | 35 378 |
| 2023-01-03 | $0.550 | $0.560 | $0.502 | $0.530 | 23 080 |
| 2022-12-30 | $0.550 | $0.570 | $0.500 | $0.536 | 212 456 |
| 2022-12-29 | $0.587 | $0.598 | $0.534 | $0.574 | 64 924 |
| 2022-12-28 | $0.524 | $0.570 | $0.524 | $0.570 | 91 461 |
| 2022-12-27 | $0.640 | $0.650 | $0.520 | $0.540 | 184 889 |
| 2022-12-23 | $0.620 | $0.690 | $0.610 | $0.640 | 77 015 |
| 2022-12-22 | $0.594 | $0.620 | $0.550 | $0.610 | 56 651 |
| 2022-12-21 | $0.590 | $0.600 | $0.540 | $0.566 | 63 933 |
| 2022-12-20 | $0.594 | $0.620 | $0.530 | $0.578 | 60 727 |
| 2022-12-19 | $0.614 | $0.700 | $0.538 | $0.565 | 150 097 |
| 2022-12-16 | $0.750 | $0.750 | $0.591 | $0.591 | 81 939 |
| 2022-12-15 | $0.680 | $0.750 | $0.622 | $0.674 | 70 891 |
| 2022-12-14 | $0.692 | $0.760 | $0.600 | $0.690 | 130 263 |
| 2022-12-13 | $0.560 | $0.749 | $0.560 | $0.650 | 213 908 |
| 2022-12-12 | $0.542 | $0.580 | $0.540 | $0.580 | 27 623 |
| 2022-12-09 | $0.546 | $0.600 | $0.530 | $0.582 | 33 701 |
| 2022-12-08 | $0.560 | $0.578 | $0.510 | $0.562 | 90 393 |
| 2022-12-07 | $0.580 | $0.617 | $0.535 | $0.591 | 113 929 |
| 2022-12-06 | $0.671 | $0.690 | $0.550 | $0.590 | 137 726 |
| 2022-12-05 | $0.700 | $0.746 | $0.650 | $0.650 | 41 527 |
| 2022-12-02 | $0.750 | $0.80 | $0.650 | $0.700 | 192 636 |
| 2022-12-01 | $0.664 | $0.90 | $0.664 | $0.83 | 63 998 |
| 2022-11-30 | $0.690 | $0.750 | $0.630 | $0.686 | 127 286 |
| 2022-11-29 | $0.658 | $0.690 | $0.658 | $0.690 | 2 353 |
| 2022-11-28 | $0.652 | $0.690 | $0.630 | $0.690 | 28 939 |
| 2022-11-25 | $0.660 | $0.687 | $0.640 | $0.665 | 2 094 |
| 2022-11-23 | $0.670 | $0.735 | $0.610 | $0.645 | 18 410 |
| 2022-11-22 | $0.650 | $0.742 | $0.650 | $0.729 | 31 699 |
| 2022-11-21 | $0.620 | $0.700 | $0.620 | $0.687 | 31 565 |
| 2022-11-18 | $0.750 | $0.750 | $0.679 | $0.695 | 90 330 |
| 2022-11-17 | $0.645 | $0.665 | $0.600 | $0.660 | 49 041 |
| 2022-11-16 | $0.700 | $0.700 | $0.602 | $0.666 | 18 936 |
| 2022-11-15 | $0.700 | $0.700 | $0.650 | $0.700 | 18 668 |
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.
