NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.780
-0.0199 (-2.49%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $0.99 | Friday, 10th May 2024 CLIR stock ended at $0.780. This is 2.49% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.19% from a day low at $0.770 to a day high of $0.81. |
| 90 days | $0.740 | $1.32 | |
| 52 weeks | $0.740 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $3.35 | $3.51 | $3.20 | $3.20 | 102 172 |
| Jan 03, 2017 | $3.40 | $3.64 | $3.35 | $3.40 | 25 474 |
| Dec 30, 2016 | $3.50 | $3.50 | $3.15 | $3.40 | 143 885 |
| Dec 29, 2016 | $3.70 | $3.75 | $3.50 | $3.55 | 77 090 |
| Dec 28, 2016 | $3.95 | $3.95 | $3.70 | $3.70 | 24 038 |
| Dec 27, 2016 | $3.75 | $3.95 | $3.70 | $3.85 | 60 404 |
| Dec 23, 2016 | $4.00 | $4.00 | $3.90 | $3.95 | 46 293 |
| Dec 22, 2016 | $3.95 | $4.00 | $3.85 | $4.00 | 36 927 |
| Dec 21, 2016 | $3.90 | $4.00 | $3.90 | $3.90 | 52 920 |
| Dec 20, 2016 | $3.90 | $4.00 | $3.85 | $4.00 | 48 033 |
| Dec 19, 2016 | $3.85 | $3.95 | $3.85 | $3.90 | 68 586 |
| Dec 16, 2016 | $3.60 | $3.95 | $3.50 | $3.90 | 147 404 |
| Dec 15, 2016 | $3.65 | $3.65 | $3.55 | $3.65 | 61 141 |
| Dec 14, 2016 | $3.65 | $3.85 | $3.60 | $3.70 | 300 280 |
| Dec 13, 2016 | $3.85 | $3.90 | $3.65 | $3.67 | 265 658 |
| Dec 12, 2016 | $3.90 | $3.90 | $3.50 | $3.90 | 335 013 |
| Dec 09, 2016 | $3.95 | $3.97 | $3.80 | $3.95 | 116 656 |
| Dec 08, 2016 | $4.00 | $4.05 | $3.95 | $3.95 | 75 069 |
| Dec 07, 2016 | $3.90 | $4.10 | $3.90 | $4.00 | 98 348 |
| Dec 06, 2016 | $3.85 | $3.92 | $3.80 | $3.85 | 41 274 |
| Dec 05, 2016 | $3.85 | $4.00 | $3.85 | $3.90 | 39 531 |
| Dec 02, 2016 | $4.00 | $4.15 | $4.00 | $4.00 | 26 850 |
| Dec 01, 2016 | $3.90 | $4.15 | $3.90 | $4.05 | 66 608 |
| Nov 30, 2016 | $4.00 | $4.05 | $3.95 | $4.00 | 21 448 |
| Nov 29, 2016 | $4.10 | $4.20 | $3.85 | $4.00 | 64 574 |
