NASDAQ:CLIR
ClearSign Combustion Corporation Stock Price (Quote)
$0.80
+0.0101 (+1.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.740 | $1.03 | Wednesday, 1st May 2024 CLIR stock ended at $0.80. This is 1.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.96% from a day low at $0.780 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 |
| 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 |
| Jan 29, 2016 | $3.38 | $3.88 | $3.36 | $3.88 | 67 000 |
| Jan 28, 2016 | $3.07 | $3.21 | $2.94 | $3.09 | 29 800 |
| Jan 27, 2016 | $3.33 | $3.53 | $2.90 | $3.11 | 28 800 |
| Jan 26, 2016 | $3.14 | $3.45 | $3.14 | $3.32 | 20 000 |
| Jan 25, 2016 | $3.50 | $3.54 | $3.26 | $3.30 | 46 000 |
| Jan 22, 2016 | $3.65 | $3.85 | $3.42 | $3.46 | 25 600 |
| Jan 21, 2016 | $3.31 | $3.94 | $3.31 | $3.57 | 47 200 |
| Jan 20, 2016 | $3.40 | $3.40 | $3.09 | $3.28 | 36 600 |
| Jan 19, 2016 | $3.37 | $3.54 | $3.30 | $3.47 | 66 800 |
| Jan 15, 2016 | $3.27 | $3.42 | $3.01 | $3.28 | 44 300 |
| Jan 14, 2016 | $3.30 | $3.41 | $2.68 | $3.39 | 266 600 |
| Jan 13, 2016 | $3.91 | $3.91 | $3.30 | $3.33 | 81 400 |
| Jan 12, 2016 | $3.97 | $3.99 | $3.76 | $3.88 | 73 900 |
| Jan 11, 2016 | $4.38 | $4.40 | $3.53 | $3.91 | 200 000 |
| Jan 08, 2016 | $4.66 | $4.69 | $4.40 | $4.40 | 36 100 |
| Jan 07, 2016 | $4.43 | $4.53 | $4.38 | $4.52 | 32 600 |
| Jan 06, 2016 | $4.72 | $4.72 | $4.42 | $4.46 | 59 800 |
| Jan 05, 2016 | $4.95 | $5.01 | $4.71 | $4.75 | 19 400 |
