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 |
| Jul 24, 2020 | $2.27 | $2.28 | $2.13 | $2.16 | 94 730 |
| Jul 23, 2020 | $2.47 | $2.51 | $2.07 | $2.25 | 338 420 |
| Jul 22, 2020 | $2.56 | $2.59 | $2.40 | $2.47 | 281 600 |
| Jul 21, 2020 | $2.32 | $2.69 | $2.29 | $2.42 | 798 300 |
| Jul 20, 2020 | $2.22 | $2.30 | $2.14 | $2.25 | 182 700 |
| Jul 17, 2020 | $2.10 | $2.30 | $2.07 | $2.25 | 192 300 |
| Jul 16, 2020 | $2.06 | $2.13 | $2.05 | $2.11 | 183 300 |
| Jul 15, 2020 | $2.11 | $2.12 | $2.02 | $2.09 | 236 700 |
| Jul 14, 2020 | $2.03 | $2.13 | $2.00 | $2.11 | 219 800 |
| Jul 13, 2020 | $2.08 | $2.18 | $2.06 | $2.17 | 173 400 |
| Jul 10, 2020 | $2.19 | $2.19 | $2.05 | $2.08 | 221 000 |
| Jul 09, 2020 | $2.23 | $2.24 | $2.10 | $2.15 | 209 300 |
| Jul 08, 2020 | $2.09 | $2.40 | $2.08 | $2.19 | 812 100 |
| Jul 07, 2020 | $2.18 | $2.30 | $2.03 | $2.14 | 283 200 |
| Jul 06, 2020 | $2.37 | $2.37 | $2.23 | $2.32 | 345 600 |
| Jul 02, 2020 | $2.18 | $2.37 | $2.15 | $2.36 | 742 942 |
| Jul 01, 2020 | $2.06 | $2.37 | $1.96 | $2.20 | 908 126 |
| Jun 30, 2020 | $2.05 | $2.09 | $1.95 | $2.08 | 502 160 |
| Jun 29, 2020 | $1.96 | $2.09 | $1.90 | $2.01 | 411 356 |
| Jun 26, 2020 | $1.89 | $2.12 | $1.80 | $1.98 | 773 186 |
| Jun 25, 2020 | $1.79 | $1.98 | $1.79 | $1.95 | 806 228 |
| Jun 24, 2020 | $1.76 | $1.90 | $1.75 | $1.89 | 945 574 |
| Jun 23, 2020 | $1.96 | $1.97 | $1.70 | $1.89 | 1 188 137 |
| Jun 22, 2020 | $2.00 | $2.16 | $1.90 | $2.04 | 1 151 057 |
| Jun 19, 2020 | $2.27 | $2.28 | $1.95 | $2.23 | 2 141 563 |
