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 |
| Jun 01, 2016 | $4.01 | $4.49 | $4.00 | $4.45 | 41 275 |
| May 31, 2016 | $3.95 | $4.05 | $3.85 | $4.04 | 48 977 |
| May 27, 2016 | $3.93 | $3.95 | $3.86 | $3.93 | 14 620 |
| May 26, 2016 | $3.98 | $4.05 | $3.87 | $3.99 | 15 767 |
| May 25, 2016 | $3.97 | $4.05 | $3.98 | $3.99 | 12 862 |
| May 24, 2016 | $3.99 | $4.15 | $3.96 | $3.98 | 17 111 |
| May 23, 2016 | $4.03 | $4.08 | $3.96 | $4.04 | 31 993 |
| May 20, 2016 | $4.02 | $4.10 | $3.95 | $4.01 | 26 153 |
| May 19, 2016 | $3.99 | $4.02 | $3.79 | $3.97 | 34 850 |
| May 18, 2016 | $4.29 | $4.29 | $3.96 | $3.96 | 85 911 |
| May 17, 2016 | $4.31 | $4.42 | $4.22 | $4.25 | 21 189 |
| May 16, 2016 | $4.28 | $4.44 | $4.25 | $4.27 | 18 947 |
| May 13, 2016 | $4.60 | $4.63 | $4.23 | $4.33 | 32 218 |
| May 12, 2016 | $4.34 | $4.64 | $4.26 | $4.50 | 26 716 |
| May 11, 2016 | $4.31 | $4.47 | $4.26 | $4.26 | 16 884 |
| May 10, 2016 | $4.29 | $4.49 | $4.25 | $4.32 | 19 086 |
| May 09, 2016 | $4.44 | $4.64 | $4.27 | $4.29 | 20 126 |
| May 06, 2016 | $4.43 | $4.70 | $4.37 | $4.39 | 31 050 |
| May 05, 2016 | $4.49 | $4.63 | $4.35 | $4.43 | 16 130 |
| May 04, 2016 | $4.44 | $4.79 | $4.31 | $4.45 | 44 088 |
| May 03, 2016 | $4.43 | $4.54 | $4.32 | $4.51 | 20 038 |
| May 02, 2016 | $4.85 | $4.85 | $4.51 | $4.55 | 77 221 |
| Apr 29, 2016 | $4.59 | $5.00 | $4.59 | $4.71 | 34 222 |
| Apr 28, 2016 | $4.45 | $4.77 | $4.45 | $4.55 | 26 229 |
| Apr 27, 2016 | $4.50 | $4.53 | $4.31 | $4.43 | 29 717 |
