NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.80
+0.0101 (+1.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $1.03 | Wednesday, 1st May 2024 CLIR stock ended at $0.80. This is 1.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.96% from a day low at $0.780 to a day high of $0.85. |
| 90 days | $0.740 | $1.32 | |
| 52 weeks | $0.740 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $1.33 | $1.40 | $1.25 | $1.36 | 94 619 |
| Jun 07, 2023 | $1.31 | $1.44 | $1.21 | $1.28 | 184 166 |
| Jun 06, 2023 | $1.45 | $1.45 | $1.26 | $1.27 | 86 475 |
| Jun 05, 2023 | $1.48 | $1.57 | $1.40 | $1.40 | 66 777 |
| Jun 02, 2023 | $1.55 | $1.55 | $1.50 | $1.52 | 32 534 |
| Jun 01, 2023 | $1.47 | $1.60 | $1.47 | $1.55 | 69 326 |
| May 31, 2023 | $1.65 | $1.74 | $1.43 | $1.53 | 114 184 |
| May 30, 2023 | $1.47 | $1.75 | $1.47 | $1.63 | 134 785 |
| May 26, 2023 | $1.52 | $1.59 | $1.46 | $1.50 | 34 746 |
| May 25, 2023 | $1.37 | $1.64 | $1.37 | $1.56 | 221 939 |
| May 24, 2023 | $1.38 | $1.49 | $1.35 | $1.41 | 44 134 |
| May 23, 2023 | $1.46 | $1.46 | $1.24 | $1.44 | 65 382 |
| May 22, 2023 | $1.56 | $1.62 | $1.42 | $1.44 | 97 633 |
| May 19, 2023 | $1.40 | $1.75 | $1.36 | $1.45 | 325 256 |
| May 18, 2023 | $1.39 | $1.40 | $1.33 | $1.35 | 109 470 |
| May 17, 2023 | $1.42 | $1.45 | $1.30 | $1.35 | 53 410 |
| May 16, 2023 | $1.20 | $1.32 | $1.20 | $1.32 | 96 837 |
| May 15, 2023 | $1.10 | $1.20 | $1.07 | $1.20 | 28 758 |
| May 12, 2023 | $1.07 | $1.10 | $1.04 | $1.09 | 60 869 |
| May 11, 2023 | $1.00 | $1.06 | $1.00 | $1.03 | 47 292 |
| May 10, 2023 | $0.96 | $1.00 | $0.96 | $1.00 | 17 230 |
| May 09, 2023 | $0.93 | $1.03 | $0.93 | $0.99 | 22 894 |
| May 08, 2023 | $0.97 | $1.02 | $0.92 | $1.02 | 7 544 |
| May 05, 2023 | $1.01 | $1.01 | $0.94 | $0.97 | 24 558 |
| May 04, 2023 | $0.99 | $1.03 | $0.99 | $1.01 | 20 210 |
