GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ClearSign Combustion Corporation Stock Price (Quote) NASDAQ:CLIR

$5.27 ( 0.96% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $3.81 $5.34 Friday, 11th Jun 2021 CLIR stock ended at $5.27. This is 0.96% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.09% from a day low at $5.18 to a day high of $5.34.
90 days $3.81 $6.00
52 weeks $0.77 $6.00

Historical ClearSign Combustion Corporation prices

Date Open High Low Close Volume
2021-06-11 $5.29 $5.34 $5.18 $5.27 34 654
2021-06-10 $5.20 $5.34 $5.16 $5.22 54 168
2021-06-09 $5.29 $5.31 $5.13 $5.13 46 345
2021-06-08 $5.11 $5.28 $5.10 $5.23 106 373
2021-06-07 $4.99 $5.18 $4.90 $5.04 85 851
2021-06-04 $5.18 $5.19 $4.88 $4.92 69 600
2021-06-03 $5.04 $5.20 $4.91 $5.18 108 702
2021-06-02 $4.97 $5.09 $4.85 $5.07 121 039
2021-06-01 $4.95 $4.96 $4.77 $4.91 56 544
2021-05-28 $4.91 $4.99 $4.85 $4.92 147 554
2021-05-27 $4.74 $4.92 $4.59 $4.81 87 617
2021-05-26 $4.47 $4.74 $4.47 $4.71 58 255
2021-05-25 $4.61 $4.68 $4.42 $4.46 31 342
2021-05-24 $4.74 $4.74 $4.56 $4.59 38 584
2021-05-21 $4.64 $4.83 $4.52 $4.67 69 635
2021-05-20 $4.40 $4.70 $4.38 $4.64 60 482
2021-05-19 $4.15 $4.43 $4.12 $4.39 60 588
2021-05-18 $4.02 $4.30 $4.02 $4.24 64 442
2021-05-17 $4.13 $4.14 $3.95 $4.02 163 105
2021-05-14 $4.03 $4.23 $3.97 $4.17 104 813
2021-05-13 $4.15 $4.35 $3.81 $3.99 197 859
2021-05-12 $4.29 $4.33 $4.07 $4.11 101 523
2021-05-11 $4.02 $4.38 $4.01 $4.36 127 501
2021-05-10 $4.40 $4.40 $4.08 $4.15 189 530
2021-05-07 $4.30 $4.57 $4.25 $4.42 125 694
2021-05-06 $4.48 $4.48 $4.20 $4.22 210 195
2021-05-05 $4.48 $4.55 $4.33 $4.48 113 451
2021-05-04 $4.60 $4.65 $4.26 $4.33 164 791
2021-05-03 $4.84 $4.94 $4.60 $4.64 221 098
2021-04-30 $4.67 $4.95 $4.54 $4.78 115 777
2021-04-29 $5.05 $5.13 $4.57 $4.78 389 944
2021-04-28 $4.74 $5.44 $4.25 $5.00 1 025 913
2021-04-27 $4.43 $4.46 $4.23 $4.30 133 934
2021-04-26 $4.34 $4.49 $4.30 $4.37 120 558
2021-04-23 $4.17 $4.45 $4.17 $4.37 85 111
2021-04-22 $4.25 $4.30 $4.05 $4.15 249 683
2021-04-21 $4.40 $4.56 $4.19 $4.29 152 933
2021-04-20 $4.53 $4.55 $4.26 $4.42 148 363
2021-04-19 $5.13 $5.13 $4.43 $4.58 273 459
2021-04-16 $4.67 $5.18 $4.57 $5.13 293 510
2021-04-15 $4.47 $4.66 $4.33 $4.66 183 444
2021-04-14 $4.42 $4.55 $4.19 $4.40 182 148
2021-04-13 $4.70 $4.78 $4.27 $4.43 216 876
2021-04-12 $5.02 $5.09 $4.52 $4.58 231 272
2021-04-09 $5.25 $5.32 $4.88 $5.01 189 284
2021-04-08 $5.17 $5.34 $5.05 $5.22 111 654
2021-04-07 $5.40 $5.56 $5.03 $5.05 221 514
2021-04-06 $5.74 $5.74 $5.16 $5.44 305 986
2021-04-05 $5.80 $5.83 $5.50 $5.69 273 110
2021-04-01 $5.88 $5.98 $5.60 $5.80 489 258

About ClearSign Combustion Corporation

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... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT