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 |
| Oct 21, 2016 | $5.50 | $5.65 | $5.30 | $5.40 | 38 300 |
| Oct 20, 2016 | $5.55 | $5.75 | $5.40 | $5.55 | 79 800 |
| Oct 19, 2016 | $5.65 | $5.70 | $5.50 | $5.55 | 45 000 |
| Oct 18, 2016 | $5.35 | $5.80 | $5.35 | $5.60 | 52 900 |
| Oct 17, 2016 | $5.55 | $5.55 | $5.20 | $5.30 | 16 200 |
| Oct 14, 2016 | $5.65 | $5.66 | $5.45 | $5.50 | 49 200 |
| Oct 13, 2016 | $5.67 | $5.67 | $5.46 | $5.59 | 30 800 |
| Oct 12, 2016 | $5.95 | $5.95 | $5.62 | $5.72 | 27 100 |
| Oct 11, 2016 | $5.98 | $5.99 | $5.87 | $5.87 | 16 900 |
| Oct 10, 2016 | $5.99 | $6.12 | $5.92 | $5.93 | 131 200 |
| Oct 07, 2016 | $6.10 | $6.10 | $5.90 | $6.02 | 20 600 |
| Oct 06, 2016 | $6.08 | $6.08 | $5.99 | $6.05 | 12 200 |
| Oct 05, 2016 | $6.05 | $6.08 | $5.89 | $6.08 | 22 500 |
| Oct 04, 2016 | $5.88 | $6.13 | $5.86 | $5.97 | 35 600 |
| Oct 03, 2016 | $6.05 | $6.05 | $5.90 | $5.92 | 32 400 |
| Sep 30, 2016 | $6.00 | $6.10 | $5.94 | $6.00 | 53 400 |
| Sep 29, 2016 | $6.00 | $6.14 | $5.88 | $6.02 | 52 400 |
| Sep 28, 2016 | $5.82 | $5.99 | $5.67 | $5.96 | 84 400 |
| Sep 27, 2016 | $5.91 | $5.91 | $5.70 | $5.87 | 30 000 |
| Sep 26, 2016 | $5.87 | $6.00 | $5.78 | $5.88 | 60 300 |
| Sep 23, 2016 | $6.10 | $6.13 | $5.87 | $5.99 | 90 900 |
| Sep 22, 2016 | $6.00 | $6.12 | $5.97 | $6.09 | 37 800 |
| Sep 21, 2016 | $5.73 | $6.24 | $5.65 | $6.00 | 135 000 |
| Sep 20, 2016 | $5.77 | $5.78 | $5.53 | $5.70 | 17 900 |
| Sep 19, 2016 | $5.76 | $5.80 | $5.72 | $5.77 | 48 200 |
