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 |
| Sep 16, 2016 | $5.67 | $5.80 | $5.51 | $5.78 | 120 600 |
| Sep 15, 2016 | $5.56 | $5.68 | $5.37 | $5.55 | 33 500 |
| Sep 14, 2016 | $5.50 | $5.62 | $5.29 | $5.43 | 60 700 |
| Sep 13, 2016 | $5.48 | $5.48 | $5.11 | $5.33 | 43 300 |
| Sep 12, 2016 | $5.40 | $5.57 | $5.10 | $5.55 | 55 400 |
| Sep 09, 2016 | $5.59 | $5.59 | $5.35 | $5.44 | 44 100 |
| Sep 08, 2016 | $5.60 | $5.65 | $5.55 | $5.58 | 38 200 |
| Sep 07, 2016 | $5.55 | $5.69 | $5.44 | $5.65 | 95 600 |
| Sep 06, 2016 | $5.60 | $5.62 | $5.40 | $5.59 | 38 500 |
| Sep 02, 2016 | $5.48 | $5.67 | $5.43 | $5.45 | 72 500 |
| Sep 01, 2016 | $5.02 | $5.54 | $5.02 | $5.37 | 129 200 |
| Aug 31, 2016 | $4.85 | $5.18 | $4.75 | $5.07 | 86 400 |
| Aug 30, 2016 | $4.74 | $4.95 | $4.66 | $4.82 | 8 300 |
| Aug 29, 2016 | $4.65 | $4.84 | $4.60 | $4.79 | 32 600 |
| Aug 26, 2016 | $4.73 | $4.87 | $4.67 | $4.68 | 16 300 |
| Aug 25, 2016 | $4.98 | $5.14 | $4.76 | $4.84 | 63 200 |
| Aug 24, 2016 | $4.71 | $5.13 | $4.58 | $5.04 | 110 500 |
| Aug 23, 2016 | $4.50 | $5.03 | $4.42 | $4.84 | 82 000 |
| Aug 22, 2016 | $4.38 | $4.64 | $4.05 | $4.63 | 46 700 |
| Aug 19, 2016 | $4.35 | $4.35 | $4.28 | $4.34 | 37 900 |
| Aug 18, 2016 | $4.41 | $4.50 | $4.31 | $4.39 | 70 900 |
| Aug 17, 2016 | $4.60 | $4.60 | $4.39 | $4.46 | 50 600 |
| Aug 16, 2016 | $4.82 | $4.82 | $4.56 | $4.59 | 39 000 |
| Aug 15, 2016 | $4.83 | $4.96 | $4.71 | $4.88 | 139 200 |
| Aug 12, 2016 | $4.82 | $4.93 | $4.77 | $4.86 | 45 800 |
