UK markets close in 6 hours 40 minutes

ClearSign Combustion Corporation (CLIR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7861-0.0857 (-9.83%)
At close: 04:00PM EDT
0.7800 -0.01 (-0.78%)
After hours: 06:25PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.91000.97000.76000.79000.7900155,400
23 Apr 20240.82000.97000.82000.87000.8700127,100
22 Apr 20240.90000.91000.80000.82000.820092,400
19 Apr 20240.90000.96000.90000.91000.910062,800
18 Apr 20240.91000.91000.85000.86000.860011,400
17 Apr 20240.93000.93000.86000.87000.870015,500
16 Apr 20240.89000.91000.80000.89000.890040,500
15 Apr 20240.95000.98000.75000.88000.8800146,300
12 Apr 20240.98000.98000.95000.95000.95009,400
11 Apr 20240.97000.99000.95000.98000.980017,600
10 Apr 20240.97000.99000.95000.96000.960023,700
09 Apr 20241.01001.02000.97000.99000.990049,900
08 Apr 20240.98001.01000.96000.96000.960024,700
05 Apr 20240.99001.03000.98000.99000.990047,500
04 Apr 20240.99001.01000.99000.99000.990056,700
03 Apr 20241.00001.00000.99001.00001.000020,300
02 Apr 20240.96001.01000.96000.99000.990048,300
01 Apr 20240.98001.00000.96000.96000.960016,600
28 Mar 20240.99001.01000.96000.97000.970062,700
27 Mar 20240.93000.98000.93000.96000.960017,300
26 Mar 20240.99001.01000.93000.93000.930015,000
25 Mar 20240.99001.02000.97001.01001.010032,800
22 Mar 20241.01001.01000.95000.99000.990022,200
21 Mar 20240.95001.02000.95000.97000.970030,200
20 Mar 20241.07001.08000.91000.98000.980064,600
19 Mar 20241.04001.09000.99001.04001.040050,400
18 Mar 20240.99001.05000.92001.00001.000078,900
15 Mar 20240.96001.04000.96000.98000.980061,400
14 Mar 20241.03001.08000.90000.97000.9700204,000
13 Mar 20241.08001.09001.02001.03001.030030,500
12 Mar 20241.08001.14001.08001.08001.080054,700
11 Mar 20241.17001.17001.07001.08001.080049,600
08 Mar 20241.16001.23001.13001.17001.170059,900
07 Mar 20241.21001.22001.12001.13001.130054,500
06 Mar 20241.28001.29001.20001.20001.200015,900
05 Mar 20241.25001.26001.21001.24001.240015,400
04 Mar 20241.19001.27001.19001.25001.250047,600
01 Mar 20241.30001.32001.17001.19001.190061,900
29 Feb 20241.23001.32001.19001.28001.280093,700
28 Feb 20241.17001.24001.17001.17001.170045,900
27 Feb 20241.19001.19001.12001.15001.150031,500
26 Feb 20241.12001.27001.05001.15001.1500240,900
23 Feb 20241.03001.15001.01001.14001.140066,000
22 Feb 20241.03001.06000.99001.05001.050077,500
21 Feb 20241.02001.05000.98001.00001.000046,200
20 Feb 20241.01001.05001.00001.01001.010085,700
16 Feb 20240.98001.01000.98000.99000.990033,100
15 Feb 20241.01001.01001.00001.00001.000019,100
14 Feb 20241.01001.06000.97001.01001.010057,400
13 Feb 20241.00001.00000.94000.96000.960060,300
12 Feb 20241.01001.04001.00001.00001.000039,300
09 Feb 20241.01001.01000.93001.01001.0100160,900
08 Feb 20241.08001.08000.92000.95000.9500290,900
07 Feb 20241.00001.10000.98001.05001.050063,400
06 Feb 20241.01001.02000.97001.00001.000027,800
05 Feb 20241.01001.02000.99001.00001.000017,700
02 Feb 20241.02001.03000.98001.01001.010020,900
01 Feb 20240.99001.04000.97001.03001.030036,500
31 Jan 20241.03001.03000.95000.99000.9900131,500
30 Jan 20241.04001.11001.03001.04001.040060,400
29 Jan 20241.08001.11001.04001.09001.090037,100
26 Jan 20241.03001.12001.02001.08001.080029,300
25 Jan 20241.13001.13001.06001.11001.110056,500
24 Jan 20241.09001.13001.09001.12001.120021,000
23 Jan 20241.08001.13001.06001.11001.110029,600
22 Jan 20241.02001.09001.01001.06001.060035,400
19 Jan 20241.03001.15001.02001.04001.040059,800
18 Jan 20241.14001.14001.03001.03001.030062,700
17 Jan 20241.11001.14001.07001.10001.100063,600
16 Jan 20241.17001.19001.11001.11001.110064,500
12 Jan 20241.15001.16001.05001.14001.140043,600
11 Jan 20241.07001.10001.06001.09001.090028,800
10 Jan 20241.06001.11001.05001.11001.110015,400
09 Jan 20241.09001.13001.06001.09001.090021,200
08 Jan 20241.17001.17001.05001.12001.120078,600
05 Jan 20241.16001.25001.05001.11001.1100252,400
04 Jan 20241.12001.12001.07001.12001.120043,800
03 Jan 20241.10001.12001.04001.10001.100044,200
02 Jan 20241.12001.13001.03001.07001.070059,700
29 Dec 20231.13001.13001.06001.11001.1100387,200
28 Dec 20231.15001.15001.10001.12001.1200166,500
27 Dec 20231.16001.19001.12001.13001.130028,900
26 Dec 20231.23001.23001.10001.15001.150081,000
22 Dec 20231.17001.24001.12001.21001.210081,900
21 Dec 20231.20001.22001.11001.20001.200093,500
20 Dec 20231.35001.35001.12001.18001.1800144,200
19 Dec 20231.20001.35001.20001.28001.280091,200
18 Dec 20231.26001.31001.18001.21001.2100128,100
15 Dec 20231.28001.42001.18001.19001.1900200,200
14 Dec 20231.22001.40001.01001.31001.3100369,800
13 Dec 20231.21001.25001.16001.16001.160082,900
12 Dec 20231.33001.33001.10001.13001.1300103,200
11 Dec 20231.02001.26001.02001.19001.1900162,700
08 Dec 20231.05001.08001.02001.02001.020024,400
07 Dec 20231.05001.08001.04001.05001.050038,800
06 Dec 20231.13001.15001.08001.10001.100070,500
05 Dec 20231.10001.16001.10001.12001.120067,700
04 Dec 20231.15001.21001.11001.15001.150060,000
01 Dec 20231.19001.29001.10001.17001.1700123,000
30 Nov 20231.23001.24001.11001.24001.2400112,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...