NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.85
+0.0496 (+6.20%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $1.03 | Thursday, 2nd May 2024 CLIR stock ended at $0.85. This is 6.20% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.91% from a day low at $0.80 to a day high of $0.86. |
| 90 days | $0.740 | $1.32 | |
| 52 weeks | $0.740 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $3.70 | $4.00 | $3.70 | $3.94 | 80 445 |
| Jan 20, 2021 | $3.99 | $4.05 | $3.71 | $3.85 | 244 673 |
| Jan 19, 2021 | $4.10 | $4.18 | $3.92 | $3.93 | 263 660 |
| Jan 15, 2021 | $3.91 | $4.10 | $3.81 | $3.93 | 265 301 |
| Jan 14, 2021 | $3.90 | $3.96 | $3.73 | $3.91 | 225 977 |
| Jan 13, 2021 | $3.81 | $4.00 | $3.73 | $3.91 | 153 138 |
| Jan 12, 2021 | $3.87 | $3.97 | $3.70 | $3.85 | 395 752 |
| Jan 11, 2021 | $3.31 | $3.89 | $3.31 | $3.86 | 470 117 |
| Jan 08, 2021 | $3.14 | $3.39 | $3.14 | $3.37 | 559 829 |
| Jan 07, 2021 | $3.04 | $3.24 | $3.02 | $3.17 | 212 220 |
| Jan 06, 2021 | $2.96 | $3.08 | $2.94 | $2.99 | 110 967 |
| Jan 05, 2021 | $2.83 | $3.09 | $2.82 | $2.94 | 124 837 |
| Jan 04, 2021 | $2.95 | $2.95 | $2.66 | $2.88 | 227 649 |
| Dec 31, 2020 | $2.99 | $2.99 | $2.91 | $2.93 | 79 475 |
| Dec 30, 2020 | $3.20 | $3.30 | $2.80 | $2.96 | 360 987 |
| Dec 29, 2020 | $3.16 | $3.25 | $3.04 | $3.21 | 144 509 |
| Dec 28, 2020 | $3.34 | $3.34 | $3.03 | $3.16 | 195 505 |
| Dec 24, 2020 | $3.18 | $3.44 | $2.94 | $3.35 | 347 602 |
| Dec 23, 2020 | $3.21 | $3.35 | $3.06 | $3.28 | 438 562 |
| Dec 22, 2020 | $3.16 | $3.20 | $3.04 | $3.17 | 354 178 |
| Dec 21, 2020 | $2.85 | $3.22 | $2.80 | $3.15 | 422 250 |
| Dec 18, 2020 | $3.00 | $3.04 | $2.85 | $2.85 | 485 325 |
| Dec 17, 2020 | $2.93 | $3.61 | $2.73 | $2.99 | 2 337 621 |
| Dec 16, 2020 | $2.75 | $2.91 | $2.75 | $2.90 | 201 336 |
| Dec 15, 2020 | $2.62 | $2.76 | $2.58 | $2.74 | 100 034 |
