NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.86
-0.0100 (-1.15%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.754 | $1.09 | Thursday, 18th Apr 2024 CLIR stock ended at $0.86. This is 1.15% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.05% from a day low at $0.85 to a day high of $0.91. |
| 90 days | $0.754 | $1.32 | |
| 52 weeks | $0.750 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-03-31 | $5.69 | $5.81 | $5.41 | $5.68 | 644 019 |
| 2021-03-30 | $5.31 | $6.00 | $5.25 | $5.60 | 477 993 |
| 2021-03-29 | $5.28 | $5.60 | $5.17 | $5.39 | 212 423 |
| 2021-03-26 | $5.06 | $5.28 | $4.94 | $5.28 | 129 230 |
| 2021-03-25 | $4.97 | $5.28 | $4.59 | $5.10 | 178 439 |
| 2021-03-24 | $5.29 | $5.29 | $4.75 | $4.97 | 276 068 |
| 2021-03-23 | $5.43 | $5.43 | $4.65 | $4.70 | 314 217 |
| 2021-03-22 | $4.94 | $5.43 | $4.87 | $5.32 | 429 335 |
