ClearSign Technologies Co... (CLIR)
0.79
0.03 (3.95%)
At close: Mar 27, 2025, 3:59 PM
0.77
-2.04%
Pre-market: Mar 28, 2025, 04:15 AM EDT
CLIR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.03 | 3.95% | 15,840 |
| Mar 26, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.00 | 0.00% | 38,400 |
| Mar 25, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | -0.01 | -1.30% | 31,700 |
| Mar 24, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.00 | 0.00% | 61,800 |
| Mar 21, 2025 | 0.77 | 0.80 | 0.77 | 0.77 | -0.02 | -2.53% | 28,500 |
| Mar 20, 2025 | 0.77 | 0.81 | 0.77 | 0.79 | 0.02 | 2.60% | 32,943 |
| Mar 19, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | -0.03 | -3.75% | 41,100 |
| Mar 18, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.02 | 2.56% | 20,640 |
| Mar 17, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | -0.03 | -3.70% | 50,600 |
| Mar 14, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.04 | 5.19% | 26,317 |
| Mar 13, 2025 | 0.88 | 0.88 | 0.75 | 0.77 | -0.07 | -8.33% | 100,437 |
| Mar 12, 2025 | 0.83 | 0.85 | 0.77 | 0.84 | 0.05 | 6.33% | 81,726 |
| Mar 11, 2025 | 0.77 | 0.83 | 0.74 | 0.79 | 0.02 | 2.60% | 34,942 |
| Mar 10, 2025 | 0.82 | 0.84 | 0.76 | 0.77 | -0.08 | -9.41% | 82,634 |
| Mar 7, 2025 | 0.80 | 0.87 | 0.77 | 0.85 | 0.03 | 3.66% | 80,667 |
| Mar 6, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | -0.02 | -2.38% | 35,600 |
| Mar 5, 2025 | 0.87 | 0.87 | 0.82 | 0.84 | -0.03 | -3.45% | 40,659 |
| Mar 4, 2025 | 0.83 | 0.87 | 0.79 | 0.87 | 0.08 | 10.13% | 130,400 |
| Mar 3, 2025 | 0.77 | 0.90 | 0.67 | 0.79 | 0.03 | 3.95% | 248,200 |
| Feb 28, 2025 | 0.80 | 0.80 | 0.70 | 0.76 | -0.04 | -5.00% | 289,700 |
| Feb 27, 2025 | 0.82 | 0.95 | 0.80 | 0.80 | -0.03 | -3.61% | 78,822 |
| Feb 26, 2025 | 0.81 | 0.87 | 0.80 | 0.83 | 0.05 | 6.41% | 56,000 |
| Feb 25, 2025 | 0.80 | 0.84 | 0.77 | 0.78 | -0.02 | -2.50% | 34,051 |
| Feb 24, 2025 | 0.82 | 0.82 | 0.72 | 0.80 | 0.00 | 0.00% | 79,737 |
| Feb 21, 2025 | 0.86 | 0.88 | 0.79 | 0.80 | -0.06 | -6.98% | 105,429 |
| Feb 20, 2025 | 0.86 | 0.90 | 0.82 | 0.86 | 0.00 | 0.00% | 187,601 |
| Feb 19, 2025 | 0.91 | 0.95 | 0.81 | 0.86 | -0.05 | -5.49% | 153,899 |
| Feb 18, 2025 | 1.02 | 1.05 | 0.90 | 0.91 | -0.09 | -9.00% | 117,217 |
| Feb 14, 2025 | 0.96 | 1.06 | 0.95 | 1.00 | 0.03 | 3.09% | 80,656 |
| Feb 13, 2025 | 0.96 | 0.99 | 0.92 | 0.97 | 0.00 | 0.00% | 90,500 |
| Feb 12, 2025 | 1.02 | 1.02 | 0.89 | 0.97 | -0.07 | -6.73% | 148,815 |
| Feb 11, 2025 | 1.08 | 1.09 | 1.00 | 1.04 | -0.03 | -2.80% | 137,756 |
| Feb 10, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | -0.07 | -6.14% | 141,513 |
| Feb 7, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 0.02 | 1.79% | 44,632 |
| Feb 6, 2025 | 1.15 | 1.20 | 1.11 | 1.12 | -0.04 | -3.45% | 74,323 |
| Feb 5, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | -0.01 | -0.85% | 47,400 |
| Feb 4, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | -0.03 | -2.50% | 69,982 |
| Feb 3, 2025 | 1.21 | 1.21 | 1.10 | 1.20 | -0.02 | -1.64% | 66,000 |
| Jan 31, 2025 | 1.25 | 1.40 | 1.20 | 1.22 | 0.00 | 0.00% | 115,970 |
| Jan 30, 2025 | 1.21 | 1.23 | 1.15 | 1.22 | 0.03 | 2.52% | 78,670 |
| Jan 29, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | -0.02 | -1.65% | 52,241 |
| Jan 28, 2025 | 1.26 | 1.26 | 1.19 | 1.21 | -0.02 | -1.63% | 49,100 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.20 | 1.23 | -0.08 | -6.11% | 74,379 |
| Jan 24, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 0.01 | 0.77% | 61,600 |
| Jan 23, 2025 | 1.34 | 1.35 | 1.25 | 1.30 | -0.04 | -2.99% | 65,600 |
| Jan 22, 2025 | 1.34 | 1.41 | 1.31 | 1.34 | -0.04 | -2.90% | 82,227 |
| Jan 21, 2025 | 1.53 | 1.53 | 1.37 | 1.38 | -0.13 | -8.61% | 113,527 |
| Jan 17, 2025 | 1.32 | 1.60 | 1.29 | 1.51 | 0.22 | 17.05% | 316,840 |
| Jan 16, 2025 | 1.12 | 1.40 | 1.11 | 1.29 | 0.20 | 18.35% | 234,566 |
| Jan 15, 2025 | 1.13 | 1.15 | 1.07 | 1.09 | -0.04 | -3.54% | 80,418 |