NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.740
-0.0671 (-8.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $1.03 | Friday, 26th Apr 2024 CLIR stock ended at $0.740. This is 8.31% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.17% from a day low at $0.740 to a day high of $0.85. |
| 90 days | $0.740 | $1.32 | |
| 52 weeks | $0.740 | $1.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $4.04 | $4.04 | $3.83 | $3.92 | 25 958 |
| Apr 11, 2016 | $3.90 | $4.01 | $3.90 | $3.98 | 24 140 |
| Apr 08, 2016 | $3.81 | $3.95 | $3.78 | $3.85 | 4 931 |
| Apr 07, 2016 | $3.80 | $3.99 | $3.78 | $3.81 | 27 548 |
| Apr 06, 2016 | $4.00 | $4.00 | $3.78 | $3.84 | 13 027 |
| Apr 05, 2016 | $4.19 | $4.30 | $3.86 | $3.93 | 117 383 |
| Apr 04, 2016 | $3.89 | $3.97 | $3.75 | $3.75 | 11 260 |
| Apr 01, 2016 | $4.00 | $4.09 | $3.97 | $4.03 | 25 932 |
| Mar 31, 2016 | $4.01 | $4.16 | $3.94 | $3.99 | 83 757 |
| Mar 30, 2016 | $3.90 | $4.22 | $3.87 | $4.04 | 50 549 |
| Mar 29, 2016 | $3.89 | $4.00 | $3.87 | $3.90 | 68 400 |
| Mar 28, 2016 | $3.99 | $4.00 | $3.79 | $3.89 | 20 500 |
| Mar 24, 2016 | $3.96 | $3.97 | $3.88 | $3.94 | 17 600 |
| Mar 23, 2016 | $3.96 | $3.97 | $3.81 | $3.97 | 13 300 |
| Mar 22, 2016 | $4.02 | $4.02 | $3.94 | $3.96 | 21 300 |
| Mar 21, 2016 | $3.98 | $4.03 | $3.95 | $3.96 | 28 000 |
| Mar 18, 2016 | $3.82 | $3.99 | $3.82 | $3.93 | 16 200 |
| Mar 17, 2016 | $3.87 | $3.94 | $3.77 | $3.84 | 6 700 |
| Mar 16, 2016 | $4.00 | $4.01 | $3.82 | $3.85 | 12 200 |
| Mar 15, 2016 | $3.78 | $4.01 | $3.50 | $3.96 | 13 100 |
| Mar 14, 2016 | $3.84 | $4.03 | $3.65 | $3.94 | 62 100 |
| Mar 11, 2016 | $3.70 | $3.94 | $3.32 | $3.80 | 50 500 |
| Mar 10, 2016 | $3.45 | $3.58 | $3.42 | $3.50 | 34 300 |
| Mar 09, 2016 | $3.36 | $3.42 | $3.33 | $3.40 | 15 000 |
| Mar 08, 2016 | $3.43 | $3.48 | $3.32 | $3.32 | 23 000 |
