NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.91
+0.0501 (+5.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.754 | $1.07 | Friday, 19th Apr 2024 CLIR stock ended at $0.91. This is 5.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.26% from a day low at $0.90 to a day high of $0.96. |
| 90 days | $0.754 | $1.32 | |
| 52 weeks | $0.750 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $1.00 | $1.10 | $0.98 | $1.05 | 63 407 |
| 2024-02-06 | $1.01 | $1.02 | $0.97 | $1.00 | 27 712 |
| 2024-02-05 | $1.01 | $1.02 | $0.99 | $1.00 | 16 965 |
| 2024-02-02 | $1.02 | $1.03 | $0.98 | $1.01 | 20 856 |
| 2024-02-01 | $0.99 | $1.04 | $0.97 | $1.03 | 36 421 |
| 2024-01-31 | $1.03 | $1.03 | $0.95 | $0.99 | 130 685 |
| 2024-01-30 | $1.04 | $1.10 | $1.03 | $1.04 | 60 350 |
| 2024-01-29 | $1.08 | $1.11 | $1.04 | $1.09 | 37 147 |
| 2024-01-26 | $1.03 | $1.11 | $1.02 | $1.08 | 28 698 |
| 2024-01-25 | $1.13 | $1.13 | $1.07 | $1.11 | 56 433 |
| 2024-01-24 | $1.09 | $1.13 | $1.09 | $1.12 | 21 029 |
| 2024-01-23 | $1.08 | $1.13 | $1.06 | $1.11 | 29 003 |
| 2024-01-22 | $1.02 | $1.08 | $1.01 | $1.06 | 35 368 |
| 2024-01-19 | $1.03 | $1.14 | $1.03 | $1.04 | 59 252 |
| 2024-01-18 | $1.14 | $1.14 | $1.03 | $1.03 | 62 693 |
| 2024-01-17 | $1.11 | $1.13 | $1.07 | $1.10 | 63 504 |
| 2024-01-16 | $1.17 | $1.19 | $1.11 | $1.11 | 64 036 |
| 2024-01-12 | $1.15 | $1.16 | $1.06 | $1.14 | 43 379 |
| 2024-01-11 | $1.07 | $1.10 | $1.06 | $1.09 | 27 496 |
| 2024-01-10 | $1.06 | $1.11 | $1.05 | $1.11 | 14 929 |
| 2024-01-09 | $1.09 | $1.13 | $1.06 | $1.09 | 20 507 |
| 2024-01-08 | $1.17 | $1.17 | $1.05 | $1.12 | 78 451 |
| 2024-01-05 | $1.16 | $1.24 | $1.05 | $1.11 | 232 361 |
| 2024-01-04 | $1.12 | $1.12 | $1.07 | $1.12 | 43 646 |
| 2024-01-03 | $1.10 | $1.12 | $1.04 | $1.10 | 43 557 |
