U.S. markets open in 4 hours 18 minutes

ClearSign Technologies Corporation (CLIR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.8100+0.0200 (+0.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20214.77004.94004.60004.81004.810093,500
Mar 01, 20214.71004.81004.56004.79004.790089,900
Feb 26, 20214.93004.93004.36004.73004.7300233,400
Feb 25, 20214.96005.05004.63004.74004.7400299,300
Feb 24, 20214.27004.90004.27004.87004.8700201,900
Feb 23, 20214.20004.49003.27004.33004.3300426,800
Feb 22, 20214.99005.04004.27004.27004.2700273,200
Feb 19, 20214.73005.08004.62005.03005.0300476,600
Feb 18, 20214.55004.74004.35004.67004.6700197,100
Feb 17, 20214.69004.70004.26004.62004.6200289,200
Feb 16, 20214.50004.67004.45004.60004.6000343,700
Feb 12, 20214.08004.44004.00004.33004.3300140,500
Feb 11, 20214.40004.42004.02004.08004.0800327,000
Feb 10, 20214.50004.55004.36004.44004.4400146,200
Feb 09, 20214.53004.60004.45004.50004.5000208,900
Feb 08, 20214.53004.75004.43004.53004.5300277,300
Feb 05, 20214.28004.51004.28004.42004.4200211,300
Feb 04, 20214.54004.54004.26004.31004.3100261,100
Feb 03, 20214.30004.60004.22004.52004.5200831,700
Feb 02, 20214.00004.14003.92003.95003.9500596,700
Feb 01, 20213.93004.06003.90003.99003.990073,400
Jan 29, 20213.97004.06003.80003.99003.9900160,400
Jan 28, 20213.90004.04003.89004.02004.0200103,600
Jan 27, 20213.85003.97003.50003.96003.9600256,500
Jan 26, 20213.91003.95003.76003.83003.830086,600
Jan 25, 20214.04004.12003.85003.92003.9200182,200
Jan 22, 20213.90003.99003.89003.97003.970084,100
Jan 21, 20213.70004.00003.70003.94003.940080,400
Jan 20, 20213.99004.05003.71003.85003.8500244,700
Jan 19, 20214.10004.18003.92003.93003.9300263,700
Jan 15, 20213.91004.10003.81003.93003.9300265,300
Jan 14, 20213.90003.96003.73003.91003.9100226,000
Jan 13, 20213.81004.00003.73003.91003.9100153,200
Jan 12, 20213.87003.97003.70003.85003.8500396,800
Jan 11, 20213.31003.89003.31003.86003.8600478,400
Jan 08, 20213.14003.39003.14003.37003.3700566,200
Jan 07, 20213.04003.24003.02003.17003.1700212,200
Jan 06, 20212.96003.08002.94002.99002.9900111,000
Jan 05, 20212.83003.09002.82002.94002.9400124,900
Jan 04, 20212.95002.95002.66002.88002.8800227,600
Dec 31, 20202.99002.99002.91002.93002.930079,500
Dec 30, 20203.20003.30002.80002.96002.9600361,100
Dec 29, 20203.16003.25003.04003.21003.2100144,500
Dec 28, 20203.34003.34003.03003.16003.1600195,500
Dec 24, 20203.18003.44002.94003.35003.3500347,600
Dec 23, 20203.21003.35003.06003.28003.2800438,900
Dec 22, 20203.16003.20003.04003.17003.1700354,900
Dec 21, 20202.85003.22002.80003.15003.1500423,100
Dec 18, 20203.00003.04002.85002.85002.8500485,400
Dec 17, 20202.93003.61002.73002.99002.99002,341,200
Dec 16, 20202.75002.91002.75002.90002.9000201,800
Dec 15, 20202.62002.76002.58002.74002.7400100,000
Dec 14, 20202.77002.80002.58002.62002.6200133,700
Dec 11, 20202.72002.82002.66002.74002.7400119,200
Dec 10, 20202.68002.77002.57002.75002.7500136,800
Dec 09, 20202.90002.92002.57002.65002.6500283,200
Dec 08, 20202.70002.85002.63002.82002.8200222,600
Dec 07, 20202.81002.85002.63002.69002.6900188,500
Dec 04, 20202.85002.85002.69002.75002.7500182,000
Dec 03, 20202.64003.00002.60002.81002.8100634,800
Dec 02, 20202.54002.66002.53002.58002.580049,400
Dec 01, 20202.58002.63002.45002.54002.5400158,300
Nov 30, 20202.70002.70002.52002.56002.5600106,400
Nov 27, 20202.56002.74002.54002.62002.6200173,200
Nov 25, 20202.64002.74002.40002.56002.5600155,400
Nov 24, 20202.50002.80002.45002.68002.6800696,000
Nov 23, 20202.31002.35002.28002.31002.310098,200
Nov 20, 20202.25002.38002.22002.32002.3200127,900
Nov 19, 20202.34002.44002.29002.38002.3800109,100
Nov 18, 20202.38002.46002.23002.33002.3300186,400
Nov 17, 20202.34002.38002.32002.38002.380047,000
Nov 16, 20202.35002.42002.31002.34002.340047,500
Nov 13, 20202.40002.45002.31002.34002.340061,700
Nov 12, 20202.33002.40002.26002.38002.380045,900
Nov 11, 20202.30002.34002.20002.33002.3300121,800
Nov 10, 20202.32002.34002.27002.30002.300046,900
Nov 09, 20202.29002.36002.29002.32002.320020,800
Nov 06, 20202.33002.36002.25002.32002.320081,000
Nov 05, 20202.34002.36002.32002.33002.330024,200
Nov 04, 20202.36002.39002.33002.37002.370012,100
Nov 03, 20202.26002.37002.25002.35002.350032,400
Nov 02, 20202.25002.29002.21002.23002.230044,100
Oct 30, 20202.30002.42002.24002.24002.240067,100
Oct 29, 20202.37002.46002.31002.34002.340047,900
Oct 28, 20202.39002.48002.25002.37002.3700106,000
Oct 27, 20202.48002.50002.40002.50002.500037,300
Oct 26, 20202.59002.60002.48002.52002.520049,000
Oct 23, 20202.57002.69002.49002.57002.5700143,600
Oct 22, 20202.43002.51002.37002.48002.480050,800
Oct 21, 20202.39002.50002.35002.44002.440029,000
Oct 20, 20202.40002.44002.32002.38002.380065,600
Oct 19, 20202.51002.54002.41002.43002.430050,200
Oct 16, 20202.49002.52002.46002.51002.510043,200
Oct 15, 20202.53002.54002.38002.49002.4900118,000
Oct 14, 20202.77002.79002.53002.54002.5400126,800
Oct 13, 20202.64002.84002.61002.72002.7200457,200
Oct 12, 20202.90002.99002.60002.65002.6500406,000
Oct 09, 20202.59002.89002.52002.87002.8700682,300
Oct 08, 20202.64002.92002.48002.59002.59001,103,400
Oct 07, 20202.46002.73002.46002.61002.6100255,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...