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 |
| 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 |
