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 |
| Aug 11, 2016 | $4.76 | $5.08 | $4.76 | $5.01 | 156 200 |
| Aug 10, 2016 | $5.07 | $5.10 | $4.68 | $4.68 | 50 900 |
| Aug 09, 2016 | $5.05 | $5.09 | $4.93 | $5.02 | 39 000 |
| Aug 08, 2016 | $5.20 | $5.20 | $5.01 | $5.07 | 23 500 |
| Aug 05, 2016 | $4.89 | $5.21 | $4.89 | $5.14 | 61 300 |
| Aug 04, 2016 | $4.47 | $5.21 | $4.47 | $4.85 | 233 000 |
| Aug 03, 2016 | $4.26 | $4.29 | $4.11 | $4.29 | 35 700 |
| Aug 02, 2016 | $4.14 | $4.22 | $3.98 | $4.21 | 42 300 |
| Aug 01, 2016 | $4.20 | $4.29 | $4.12 | $4.14 | 10 300 |
| Jul 29, 2016 | $4.22 | $4.27 | $4.02 | $4.25 | 31 600 |
| Jul 28, 2016 | $4.19 | $4.26 | $4.00 | $4.26 | 57 200 |
| Jul 27, 2016 | $4.21 | $4.27 | $4.15 | $4.23 | 31 400 |
| Jul 26, 2016 | $4.22 | $4.22 | $4.00 | $4.16 | 79 100 |
| Jul 25, 2016 | $4.27 | $4.29 | $4.22 | $4.25 | 19 900 |
| Jul 22, 2016 | $4.35 | $4.39 | $4.26 | $4.29 | 36 000 |
| Jul 21, 2016 | $4.30 | $4.48 | $4.20 | $4.35 | 23 400 |
| Jul 20, 2016 | $4.39 | $4.48 | $4.32 | $4.45 | 18 300 |
| Jul 19, 2016 | $4.41 | $4.49 | $4.36 | $4.40 | 18 000 |
| Jul 18, 2016 | $4.57 | $4.60 | $4.42 | $4.42 | 49 800 |
| Jul 15, 2016 | $4.51 | $4.60 | $4.46 | $4.47 | 49 600 |
| Jul 14, 2016 | $4.51 | $4.60 | $4.41 | $4.50 | 44 600 |
| Jul 13, 2016 | $4.63 | $4.67 | $4.52 | $4.55 | 23 900 |
| Jul 12, 2016 | $4.81 | $4.93 | $4.55 | $4.58 | 61 900 |
| Jul 11, 2016 | $4.69 | $4.86 | $4.61 | $4.73 | 69 900 |
| Jul 08, 2016 | $4.70 | $4.71 | $4.51 | $4.61 | 40 400 |
