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 |
| Nov 28, 2016 | $4.15 | $4.26 | $4.05 | $4.05 | 19 214 |
| Nov 25, 2016 | $4.15 | $4.35 | $4.10 | $4.10 | 29 755 |
| Nov 23, 2016 | $4.25 | $4.40 | $4.15 | $4.25 | 44 469 |
| Nov 22, 2016 | $4.40 | $4.40 | $4.20 | $4.20 | 16 102 |
| Nov 21, 2016 | $4.40 | $4.57 | $4.25 | $4.30 | 94 422 |
| Nov 18, 2016 | $4.45 | $4.50 | $4.30 | $4.45 | 82 790 |
| Nov 17, 2016 | $4.40 | $4.90 | $4.30 | $4.40 | 152 855 |
| Nov 16, 2016 | $4.40 | $4.40 | $4.35 | $4.40 | 27 850 |
| Nov 15, 2016 | $3.90 | $4.38 | $3.90 | $4.35 | 41 171 |
| Nov 14, 2016 | $4.25 | $4.40 | $4.15 | $4.40 | 91 215 |
| Nov 11, 2016 | $4.15 | $4.24 | $4.10 | $4.20 | 46 463 |
| Nov 10, 2016 | $4.20 | $4.25 | $4.05 | $4.20 | 88 585 |
| Nov 09, 2016 | $4.35 | $4.35 | $3.95 | $4.10 | 236 926 |
| Nov 08, 2016 | $4.50 | $4.60 | $4.45 | $4.55 | 44 392 |
| Nov 07, 2016 | $4.60 | $4.70 | $4.45 | $4.45 | 71 100 |
| Nov 04, 2016 | $4.75 | $4.80 | $4.30 | $4.45 | 75 900 |
| Nov 03, 2016 | $4.90 | $5.16 | $4.60 | $4.70 | 70 400 |
| Nov 02, 2016 | $5.15 | $5.25 | $4.85 | $4.85 | 60 300 |
| Nov 01, 2016 | $5.30 | $5.35 | $5.15 | $5.15 | 17 300 |
| Oct 31, 2016 | $5.35 | $5.45 | $5.25 | $5.25 | 14 500 |
| Oct 28, 2016 | $5.45 | $5.50 | $5.30 | $5.30 | 15 300 |
| Oct 27, 2016 | $5.30 | $5.63 | $5.30 | $5.40 | 39 700 |
| Oct 26, 2016 | $5.45 | $5.70 | $5.25 | $5.25 | 22 300 |
| Oct 25, 2016 | $5.75 | $5.80 | $5.35 | $5.45 | 61 900 |
| Oct 24, 2016 | $5.35 | $5.85 | $5.35 | $5.75 | 77 600 |
