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 |
| Mar 07, 2016 | $3.52 | $3.85 | $3.39 | $3.47 | 34 900 |
| Mar 04, 2016 | $4.02 | $4.02 | $3.37 | $3.37 | 92 200 |
| Mar 03, 2016 | $3.98 | $4.06 | $3.90 | $4.02 | 24 100 |
| Mar 02, 2016 | $4.03 | $4.03 | $3.93 | $3.98 | 22 600 |
| Mar 01, 2016 | $4.19 | $4.19 | $3.84 | $4.00 | 28 700 |
| Feb 29, 2016 | $4.10 | $4.48 | $3.99 | $4.13 | 19 100 |
| Feb 26, 2016 | $3.70 | $4.14 | $3.64 | $3.99 | 32 800 |
| Feb 25, 2016 | $3.69 | $3.95 | $3.65 | $3.71 | 20 800 |
| Feb 24, 2016 | $3.53 | $3.67 | $3.53 | $3.61 | 10 100 |
| Feb 23, 2016 | $3.55 | $3.68 | $3.46 | $3.55 | 22 100 |
| Feb 22, 2016 | $3.74 | $3.85 | $3.47 | $3.55 | 19 900 |
| Feb 19, 2016 | $3.45 | $3.65 | $3.37 | $3.61 | 14 000 |
| Feb 18, 2016 | $3.57 | $3.68 | $3.54 | $3.54 | 6 200 |
| Feb 17, 2016 | $3.62 | $3.71 | $3.55 | $3.62 | 18 500 |
| Feb 16, 2016 | $3.57 | $3.71 | $3.57 | $3.64 | 11 500 |
| Feb 12, 2016 | $3.31 | $3.90 | $3.18 | $3.53 | 112 700 |
| Feb 11, 2016 | $3.10 | $3.28 | $3.07 | $3.10 | 75 300 |
| Feb 10, 2016 | $3.16 | $3.20 | $3.02 | $3.07 | 73 800 |
| Feb 09, 2016 | $2.98 | $3.17 | $2.98 | $3.07 | 36 500 |
| Feb 08, 2016 | $3.15 | $3.22 | $2.93 | $2.98 | 56 500 |
| Feb 05, 2016 | $3.35 | $3.35 | $3.16 | $3.19 | 14 800 |
| Feb 04, 2016 | $3.28 | $3.42 | $3.15 | $3.39 | 30 500 |
| Feb 03, 2016 | $3.64 | $3.64 | $3.14 | $3.30 | 36 600 |
| Feb 02, 2016 | $3.57 | $3.57 | $3.17 | $3.57 | 19 000 |
| Feb 01, 2016 | $3.86 | $3.92 | $3.60 | $3.63 | 30 300 |
