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 |
| Jul 07, 2016 | $4.64 | $4.74 | $4.58 | $4.58 | 57 200 |
| Jul 06, 2016 | $4.60 | $4.78 | $4.60 | $4.66 | 18 700 |
| Jul 05, 2016 | $4.92 | $4.92 | $4.61 | $4.61 | 29 500 |
| Jul 01, 2016 | $4.96 | $5.13 | $4.86 | $4.94 | 23 100 |
| Jun 30, 2016 | $5.00 | $5.12 | $4.99 | $5.01 | 23 200 |
| Jun 29, 2016 | $4.98 | $5.18 | $4.98 | $5.02 | 14 700 |
| Jun 28, 2016 | $5.00 | $5.21 | $4.92 | $5.19 | 26 300 |
| Jun 27, 2016 | $4.87 | $5.41 | $4.87 | $5.10 | 69 500 |
| Jun 24, 2016 | $5.06 | $5.10 | $4.75 | $5.06 | 43 700 |
| Jun 23, 2016 | $5.00 | $5.20 | $4.88 | $5.03 | 37 800 |
| Jun 22, 2016 | $4.86 | $5.19 | $4.86 | $5.00 | 43 900 |
| Jun 21, 2016 | $5.13 | $5.13 | $4.65 | $4.86 | 61 800 |
| Jun 20, 2016 | $5.12 | $5.30 | $5.05 | $5.11 | 36 200 |
| Jun 17, 2016 | $5.10 | $5.31 | $5.04 | $5.04 | 15 400 |
| Jun 16, 2016 | $4.97 | $5.20 | $4.88 | $5.04 | 53 267 |
| Jun 15, 2016 | $5.29 | $5.58 | $5.00 | $5.06 | 87 826 |
| Jun 14, 2016 | $4.92 | $5.35 | $4.89 | $5.28 | 156 652 |
| Jun 13, 2016 | $4.92 | $4.95 | $4.72 | $4.73 | 14 934 |
| Jun 10, 2016 | $4.83 | $4.98 | $4.78 | $4.97 | 17 746 |
| Jun 09, 2016 | $4.75 | $4.92 | $4.75 | $4.88 | 17 681 |
| Jun 08, 2016 | $4.50 | $4.86 | $4.43 | $4.82 | 232 124 |
| Jun 07, 2016 | $4.42 | $4.55 | $4.32 | $4.38 | 29 231 |
| Jun 06, 2016 | $4.33 | $4.59 | $4.31 | $4.41 | 65 023 |
| Jun 03, 2016 | $4.24 | $4.51 | $4.24 | $4.38 | 35 523 |
| Jun 02, 2016 | $4.35 | $4.49 | $4.24 | $4.34 | 32 215 |
