ClearSign Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 1.180 | 1.180 | 1.170 | 1.180 | 11.800 | 14 |
| 2024-11-29 | 1.174 | 1.218 | 1.174 | 1.218 | 12.183 | 91 |
| 2024-11-22 | 1.178 | 1.250 | 1.165 | 1.248 | 12.480 | 122 |
| 2024-11-21 | 1.058 | 1.180 | 1.058 | 1.180 | 11.800 | 241 |
| 2024-11-20 | 0.950 | 0.950 | 0.950 | 0.950 | 9.500 | 30 |
| 2024-11-15 | 0.880 | 0.880 | 0.880 | 0.880 | 8.803 | 5 |
| 2024-11-12 | 0.929 | 0.945 | 0.929 | 0.945 | 9.451 | 54 |
| 2024-11-06 | 0.930 | 0.930 | 0.930 | 0.930 | 9.300 | 39 |
| 2024-10-29 | 0.849 | 0.849 | 0.849 | 0.849 | 8.489 | 17 |
| 2024-10-22 | 0.834 | 0.834 | 0.825 | 0.825 | 8.246 | 93 |
| 2024-10-10 | 0.820 | 0.820 | 0.820 | 0.820 | 8.201 | 13 |
| 2024-10-09 | 0.920 | 0.920 | 0.920 | 0.920 | 9.200 | 13 |
| 2024-10-07 | 0.850 | 0.850 | 0.850 | 0.850 | 8.501 | 3 |
| 2024-10-03 | 0.840 | 0.840 | 0.840 | 0.840 | 8.400 | 5 |
| 2024-09-26 | 0.878 | 0.878 | 0.878 | 0.878 | 8.784 | 3 |
| 2024-09-25 | 0.900 | 0.900 | 0.900 | 0.900 | 8.998 | 10 |
| 2024-09-19 | 0.732 | 0.732 | 0.732 | 0.732 | 7.321 | 60 |
| 2024-09-12 | 0.846 | 0.846 | 0.800 | 0.800 | 8.000 | 40 |
| 2024-09-11 | 0.765 | 0.765 | 0.765 | 0.765 | 7.645 | 59 |
| 2024-09-04 | 0.726 | 0.726 | 0.726 | 0.726 | 7.257 | 1 |
| 2024-09-03 | 0.718 | 0.718 | 0.718 | 0.718 | 7.176 | 10 |
| 2024-08-20 | 0.720 | 0.720 | 0.720 | 0.720 | 7.201 | 109 |
| 2024-08-13 | 0.710 | 0.710 | 0.710 | 0.710 | 7.100 | 78 |
| 2024-08-05 | 0.742 | 0.742 | 0.686 | 0.686 | 6.861 | 7 |
| 2024-07-26 | 0.899 | 0.899 | 0.875 | 0.899 | 8.989 | 1,020 |
| 2024-07-23 | 0.920 | 0.920 | 0.920 | 0.920 | 9.199 | 39 |
| 2024-07-22 | 0.900 | 0.900 | 0.900 | 0.900 | 8.999 | 8 |
| 2024-07-17 | 0.950 | 0.973 | 0.900 | 0.930 | 9.300 | 166 |
| 2024-07-08 | 0.904 | 0.904 | 0.904 | 0.904 | 9.040 | 2 |
| 2024-07-05 | 0.865 | 0.865 | 0.859 | 0.859 | 8.594 | 4 |
| 2024-07-01 | 0.854 | 0.854 | 0.854 | 0.854 | 8.541 | 73 |
| 2024-06-28 | 0.915 | 0.915 | 0.913 | 0.913 | 9.127 | 30 |
| 2024-06-26 | 0.700 | 0.700 | 0.700 | 0.700 | 7.000 | 14 |
| 2024-06-24 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 10 |
| 2024-06-21 | 0.740 | 0.740 | 0.740 | 0.740 | 7.400 | 0 |
| 2024-06-14 | 0.724 | 0.724 | 0.724 | 0.724 | 7.236 | 10 |
| 2024-06-13 | 0.721 | 0.721 | 0.715 | 0.715 | 7.150 | 170 |
| 2024-06-10 | 0.740 | 0.740 | 0.740 | 0.740 | 7.399 | 50 |
| 2024-05-30 | 0.875 | 0.875 | 0.875 | 0.875 | 8.751 | 11 |
| 2024-05-28 | 0.890 | 0.890 | 0.890 | 0.890 | 8.900 | 8 |
| 2024-05-24 | 0.885 | 0.885 | 0.885 | 0.885 | 8.850 | 180 |
| 2024-05-15 | 0.800 | 0.815 | 0.800 | 0.815 | 8.150 | 200 |
| 2024-05-13 | 0.775 | 0.775 | 0.775 | 0.775 | 7.751 | 5 |
| 2024-05-08 | 0.802 | 0.802 | 0.802 | 0.802 | 8.016 | 6 |
| 2024-04-30 | 0.820 | 0.820 | 0.820 | 0.820 | 8.199 | 160 |
| 2024-04-24 | 0.960 | 0.960 | 0.960 | 0.960 | 9.599 | 48 |
| 2024-04-19 | 0.945 | 0.945 | 0.945 | 0.945 | 9.450 | 58 |
| 2024-04-17 | 0.877 | 0.877 | 0.877 | 0.877 | 8.767 | 40 |
| 2024-04-03 | 1.000 | 1.000 | 1.000 | 1.000 | 9.997 | 45 |
| 2024-03-25 | 0.990 | 0.990 | 0.990 | 0.990 | 9.901 | 10 |
| 2024-03-22 | 0.975 | 0.980 | 0.975 | 0.978 | 9.780 | 16 |
| 2024-03-20 | 1.010 | 1.010 | 0.992 | 1.000 | 9.999 | 12 |
| 2024-03-19 | 1.079 | 1.098 | 1.079 | 1.080 | 10.800 | 54 |
| 2024-03-18 | 0.925 | 0.925 | 0.925 | 0.925 | 9.251 | 100 |
| 2024-03-14 | 1.019 | 1.019 | 0.980 | 0.980 | 9.801 | 33 |
| 2024-03-13 | 1.085 | 1.085 | 1.085 | 1.085 | 10.850 | 30 |
| 2024-02-28 | 1.240 | 1.240 | 1.240 | 1.240 | 12.400 | 18 |
| 2024-02-27 | 1.133 | 1.133 | 1.133 | 1.133 | 11.331 | 169 |
| 2024-02-12 | 1.028 | 1.028 | 1.028 | 1.028 | 10.280 | 10 |
| 2024-02-07 | 1.045 | 1.045 | 1.045 | 1.045 | 10.450 | 10 |
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.