ClearSign Technologies Corporation (CLIR) Historical Stock Price Data | Complete Trading History - Stocknear

ClearSign Technologies Co...

NASDAQ: CLIR · Real-Time Price · USD
0.79
0.06 (8.04%)
At close: Sep 26, 2025, 3:59 PM
0.84
6.00%
After-hours: Sep 26, 2025, 07:42 PM EDT

CLIR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 0.80 0.86 0.78 0.81 0.81 10.96% 457,004
Sep 25, 2025 0.77 0.78 0.71 0.73 0.73 -3.95% 154,411
Sep 24, 2025 0.72 0.77 0.72 0.76 0.76 5.56% 197,348
Sep 23, 2025 0.80 0.89 0.64 0.72 0.71 -14.29% 951,540
Sep 22, 2025 0.66 0.90 0.61 0.84 0.84 23.53% 2,681,329
Sep 19, 2025 0.51 0.95 0.51 0.68 0.68 36.00% 36,197,300
Sep 18, 2025 0.51 0.54 0.48 0.50 0.50 -1.96% 392,847
Sep 17, 2025 0.50 0.53 0.48 0.51 0.51 2.00% 180,329
Sep 16, 2025 0.52 0.53 0.46 0.50 0.50 -5.66% 551,000
Sep 15, 2025 0.56 0.57 0.53 0.53 0.53 -1.85% 161,133
Sep 12, 2025 0.55 0.56 0.54 0.54 0.54 -1.82% 103,924
Sep 11, 2025 0.56 0.58 0.54 0.55 0.55 -3.51% 88,023
Sep 10, 2025 0.59 0.60 0.57 0.57 0.57 -1.72% 68,367
Sep 9, 2025 0.57 0.60 0.57 0.58 0.58 -1.69% 43,356
Sep 8, 2025 0.60 0.60 0.58 0.59 0.59 0.00% 53,664
Sep 5, 2025 0.60 0.60 0.58 0.59 0.59 1.72% 40,814
Sep 4, 2025 0.60 0.60 0.58 0.58 0.58 -3.33% 49,418
Sep 3, 2025 0.59 0.60 0.58 0.60 0.59 0.00% 36,200
Sep 2, 2025 0.61 0.61 0.58 0.60 0.60 3.45% 46,127
Aug 29, 2025 0.59 0.60 0.58 0.58 0.58 -1.69% 16,744