NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.86
+0.0102 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $1.03 | Friday, 3rd May 2024 CLIR stock ended at $0.86. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.74% from a day low at $0.82 to a day high of $0.87. |
| 90 days | $0.740 | $1.32 | |
| 52 weeks | $0.740 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $1.42 | $1.45 | $1.31 | $1.35 | 140 937 |
| Dec 10, 2021 | $1.54 | $1.54 | $1.42 | $1.44 | 60 746 |
| Dec 09, 2021 | $1.47 | $1.55 | $1.41 | $1.47 | 115 344 |
| Dec 08, 2021 | $1.55 | $1.58 | $1.48 | $1.51 | 138 155 |
| Dec 07, 2021 | $1.47 | $1.60 | $1.47 | $1.52 | 83 776 |
| Dec 06, 2021 | $1.31 | $1.46 | $1.23 | $1.42 | 205 260 |
| Dec 03, 2021 | $1.53 | $1.55 | $1.28 | $1.34 | 328 442 |
| Dec 02, 2021 | $1.58 | $1.63 | $1.45 | $1.54 | 170 141 |
| Dec 01, 2021 | $1.66 | $1.78 | $1.53 | $1.60 | 149 512 |
| Nov 30, 2021 | $1.70 | $1.78 | $1.55 | $1.66 | 304 641 |
| Nov 29, 2021 | $1.90 | $1.98 | $1.66 | $1.72 | 323 075 |
| Nov 26, 2021 | $1.80 | $1.85 | $1.71 | $1.84 | 206 375 |
| Nov 24, 2021 | $2.02 | $2.03 | $1.64 | $1.87 | 615 643 |
| Nov 23, 2021 | $2.10 | $2.20 | $1.82 | $1.85 | 847 955 |
| Nov 22, 2021 | $1.88 | $2.27 | $1.79 | $2.18 | 1 136 180 |
| Nov 19, 2021 | $1.87 | $1.96 | $1.79 | $1.93 | 1 239 145 |
| Nov 18, 2021 | $1.85 | $2.68 | $1.60 | $2.06 | 17 702 200 |
| Nov 17, 2021 | $1.56 | $1.57 | $1.42 | $1.51 | 198 477 |
| Nov 16, 2021 | $1.72 | $1.75 | $1.53 | $1.60 | 228 877 |
| Nov 15, 2021 | $1.83 | $1.83 | $1.73 | $1.78 | 84 528 |
| Nov 12, 2021 | $1.68 | $1.83 | $1.65 | $1.83 | 229 904 |
| Nov 11, 2021 | $1.60 | $1.68 | $1.58 | $1.66 | 64 090 |
| Nov 10, 2021 | $1.60 | $1.63 | $1.56 | $1.62 | 94 450 |
| Nov 09, 2021 | $1.57 | $1.62 | $1.53 | $1.60 | 137 829 |
| Nov 08, 2021 | $1.51 | $1.60 | $1.41 | $1.60 | 436 414 |
