ClearSign Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 0.620 | 0.620 | 0.620 | 0.620 | 6.200 | 20 |
| 2025-07-28 | 0.619 | 0.620 | 0.619 | 0.620 | 6.198 | 201 |
| 2025-07-25 | 0.590 | 0.590 | 0.590 | 0.590 | 5.902 | 100 |
| 2025-07-24 | 0.571 | 0.571 | 0.571 | 0.571 | 5.707 | 18 |
| 2025-07-23 | 0.605 | 0.605 | 0.571 | 0.571 | 5.709 | 308 |
| 2025-07-21 | 0.576 | 0.576 | 0.576 | 0.576 | 5.760 | 47 |
| 2025-07-18 | 0.613 | 0.613 | 0.613 | 0.613 | 6.130 | 74 |
| 2025-07-17 | 0.519 | 0.519 | 0.519 | 0.519 | 5.189 | 38 |
| 2025-07-16 | 0.520 | 0.520 | 0.520 | 0.520 | 5.201 | 80 |
| 2025-07-09 | 0.524 | 0.524 | 0.524 | 0.524 | 5.236 | 6 |
| 2025-07-07 | 0.550 | 0.550 | 0.550 | 0.550 | 5.499 | 98 |
| 2025-07-03 | 0.540 | 0.540 | 0.530 | 0.530 | 5.304 | 1,004 |
| 2025-07-01 | 0.544 | 0.544 | 0.512 | 0.521 | 5.207 | 1,073 |
| 2025-06-30 | 0.565 | 0.565 | 0.565 | 0.565 | 5.652 | 10 |
| 2025-06-23 | 0.548 | 0.555 | 0.548 | 0.555 | 5.550 | 20 |
| 2025-06-20 | 0.615 | 0.615 | 0.615 | 0.615 | 6.150 | 25 |
| 2025-06-17 | 0.624 | 0.624 | 0.623 | 0.623 | 6.230 | 100 |
| 2025-06-09 | 0.648 | 0.648 | 0.648 | 0.648 | 6.475 | 122 |
| 2025-05-28 | 0.610 | 0.610 | 0.610 | 0.610 | 6.100 | 50 |
| 2025-05-27 | 0.624 | 0.624 | 0.624 | 0.624 | 6.243 | 143 |
| 2025-05-23 | 0.590 | 0.590 | 0.590 | 0.590 | 5.900 | 5 |
| 2025-05-22 | 0.670 | 0.670 | 0.670 | 0.670 | 6.700 | 20 |
| 2025-05-15 | 0.643 | 0.643 | 0.643 | 0.643 | 6.430 | 93 |
| 2025-05-09 | 0.556 | 0.556 | 0.556 | 0.556 | 5.561 | 4 |
| 2025-05-07 | 0.593 | 0.593 | 0.593 | 0.593 | 5.925 | 4 |
| 2025-04-22 | 0.600 | 0.600 | 0.600 | 0.600 | 6.000 | 100 |
| 2025-04-08 | 0.570 | 0.570 | 0.570 | 0.570 | 5.700 | 126 |
| 2025-04-07 | 0.545 | 0.545 | 0.545 | 0.545 | 5.446 | 102 |
| 2025-04-03 | 0.730 | 0.730 | 0.722 | 0.722 | 7.218 | 63 |
| 2025-03-24 | 0.770 | 0.770 | 0.770 | 0.770 | 7.701 | 2 |
| 2025-03-19 | 0.795 | 0.795 | 0.795 | 0.795 | 7.950 | 93 |
| 2025-03-11 | 0.740 | 0.740 | 0.740 | 0.740 | 7.402 | 111 |
| 2025-03-05 | 0.870 | 0.870 | 0.870 | 0.870 | 8.700 | 0 |
| 2025-03-04 | 0.820 | 0.850 | 0.800 | 0.833 | 8.326 | 571 |
| 2025-03-03 | 0.875 | 0.875 | 0.870 | 0.870 | 8.700 | 54 |
| 2025-02-19 | 0.903 | 0.903 | 0.862 | 0.862 | 8.620 | 1,035 |
| 2025-02-14 | 0.950 | 1.025 | 0.950 | 1.025 | 10.250 | 695 |
| 2025-02-10 | 1.070 | 1.100 | 1.060 | 1.100 | 11.000 | 84 |
| 2025-02-06 | 1.151 | 1.151 | 1.110 | 1.110 | 11.100 | 2,119 |
| 2025-01-29 | 1.161 | 1.161 | 1.161 | 1.161 | 11.611 | 60 |
| 2025-01-28 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 10 |
| 2025-01-23 | 1.302 | 1.302 | 1.302 | 1.302 | 13.020 | 5 |
| 2025-01-21 | 1.410 | 1.410 | 1.410 | 1.410 | 14.100 | 49 |
| 2025-01-17 | 1.335 | 1.481 | 1.335 | 1.481 | 14.806 | 1,283 |
| 2025-01-16 | 1.208 | 1.208 | 1.208 | 1.208 | 12.078 | 12 |
| 2025-01-15 | 1.129 | 1.129 | 1.129 | 1.129 | 11.294 | 55 |
| 2025-01-13 | 1.101 | 1.130 | 1.096 | 1.130 | 11.300 | 437 |
| 2025-01-10 | 1.108 | 1.115 | 1.108 | 1.115 | 11.150 | 1,060 |
| 2025-01-08 | 1.072 | 1.109 | 1.072 | 1.109 | 11.085 | 61 |
| 2025-01-07 | 1.202 | 1.220 | 1.200 | 1.220 | 12.200 | 149 |
| 2025-01-06 | 1.418 | 1.438 | 1.372 | 1.400 | 14.000 | 257 |
| 2025-01-02 | 1.465 | 1.485 | 1.405 | 1.405 | 14.050 | 55 |
| 2024-12-31 | 1.685 | 1.708 | 1.440 | 1.475 | 14.750 | 454 |
| 2024-12-30 | 1.458 | 1.489 | 1.350 | 1.415 | 14.150 | 1,483 |
| 2024-12-19 | 1.090 | 1.090 | 1.090 | 1.090 | 10.900 | 128 |
| 2024-12-16 | 1.125 | 1.125 | 1.100 | 1.100 | 11.000 | 158 |
| 2024-12-11 | 1.157 | 1.157 | 1.157 | 1.157 | 11.573 | 290 |
| 2024-12-09 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 85 |
| 2024-12-06 | 1.170 | 1.170 | 1.170 | 1.170 | 11.700 | 28 |
| 2024-12-05 | 1.278 | 1.283 | 1.225 | 1.232 | 12.320 | 65 |
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.