ClearSign Technologies Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-10	0.780	0.780	0.725	0.725	7.245	148
2025-12-09	0.730	0.730	0.730	0.730	7.300	0
2025-12-08	0.750	0.758	0.750	0.758	7.579	17
2025-12-05	0.758	0.758	0.758	0.758	7.583	75
2025-12-04	0.766	0.766	0.766	0.766	7.663	13
2025-12-03	0.690	0.784	0.690	0.784	7.841	304
2025-12-01	0.710	0.710	0.710	0.710	7.100	69
2025-11-26	0.730	0.730	0.730	0.730	7.300	3
2025-11-20	0.870	0.870	0.838	0.838	8.383	122
2025-11-17	0.920	0.920	0.920	0.920	9.200	3
2025-11-13	0.835	0.835	0.835	0.835	8.350	233
2025-11-12	0.820	0.820	0.820	0.820	8.200	1
2025-11-11	0.920	0.941	0.920	0.938	9.384	198
2025-11-10	0.935	0.943	0.920	0.920	9.200	271
2025-11-05	0.850	0.850	0.850	0.850	8.500	20
2025-11-04	0.870	0.886	0.860	0.878	8.775	230
2025-11-03	0.851	0.851	0.840	0.844	8.444	7
2025-10-31	0.880	0.884	0.880	0.884	8.835	110
2025-10-30	0.874	0.874	0.874	0.874	8.741	11
2025-10-29	0.910	0.910	0.902	0.902	9.021	3
2025-10-28	0.980	0.996	0.904	0.904	9.042	1,106
2025-10-27	0.880	0.880	0.876	0.877	8.772	133
2025-10-24	0.932	0.932	0.878	0.878	8.779	118
2025-10-23	0.870	0.960	0.870	0.960	9.600	127
2025-10-22	0.814	0.814	0.788	0.788	7.881	86
2025-10-21	0.980	0.980	0.980	0.980	9.800	4
2025-10-20	0.890	0.890	0.890	0.890	8.900	0
2025-10-17	0.849	0.849	0.849	0.849	8.487	0
2025-10-16	1.040	1.090	0.904	0.904	9.042	225
2025-10-15	1.040	1.040	0.920	1.000	10.000	154
2025-10-14	0.870	0.870	0.870	0.870	8.700	8
2025-10-13	0.910	0.930	0.910	0.915	9.149	81
2025-10-10	0.912	0.912	0.853	0.853	8.532	170
2025-10-09	0.980	0.980	0.930	0.935	9.350	224
2025-10-08	0.910	0.923	0.880	0.923	9.228	240
2025-10-07	1.150	1.150	0.867	0.867	8.668	277
2025-10-06	0.883	1.120	0.880	1.050	10.500	1,249
2025-10-03	0.863	0.863	0.863	0.863	8.628	107
2025-10-02	0.827	0.827	0.827	0.827	8.269	70
2025-10-01	0.780	0.780	0.780	0.780	7.801	3
2025-09-30	0.761	0.761	0.761	0.761	7.605	15
2025-09-29	0.825	0.825	0.813	0.820	8.195	434
2025-09-26	0.803	0.810	0.793	0.810	8.100	82
2025-09-25	0.730	0.750	0.730	0.737	7.370	37
2025-09-24	0.730	0.740	0.730	0.740	7.400	15
2025-09-23	0.850	0.850	0.820	0.830	8.300	71
2025-09-22	0.773	0.842	0.735	0.842	8.423	4,857
2025-09-19	0.537	0.880	0.537	0.839	8.386	16,623
2025-09-17	0.490	0.508	0.490	0.505	5.051	597
2025-09-16	0.486	0.486	0.486	0.486	4.855	88
2025-09-15	0.561	0.570	0.532	0.532	5.317	122
2025-09-12	0.550	0.555	0.550	0.555	5.550	20
2025-09-10	0.592	0.592	0.580	0.580	5.801	385
2025-08-26	0.590	0.590	0.590	0.590	5.900	153
2025-08-21	0.560	0.560	0.560	0.560	5.600	404
2025-08-20	0.553	0.553	0.553	0.553	5.529	64
2025-08-04	0.564	0.564	0.564	0.564	5.640	0
2025-08-01	0.595	0.595	0.595	0.595	5.950	43
2025-07-31	0.582	0.597	0.567	0.570	5.701	365
2025-07-30	0.580	0.580	0.580	0.580	5.799	1

← NewerPage 4 of 8 · 432 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.