ClearSign Technologies Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1.012 | 1.012 | 0.970 | 0.970 | 9.700 | 58 |
| 2024-01-30 | 1.082 | 1.082 | 1.070 | 1.070 | 10.704 | 95 |
| 2024-01-24 | 1.108 | 1.108 | 1.108 | 1.108 | 11.080 | 25 |
| 2024-01-22 | 1.031 | 1.040 | 1.031 | 1.040 | 10.402 | 332 |
| 2024-01-16 | 1.170 | 1.170 | 1.152 | 1.152 | 11.520 | 14 |
| 2024-01-12 | 1.150 | 1.150 | 1.150 | 1.150 | 11.500 | 3 |
| 2024-01-05 | 1.170 | 1.170 | 1.170 | 1.170 | 11.700 | 9 |
| 2024-01-04 | 1.120 | 1.120 | 1.070 | 1.070 | 10.703 | 255 |
| 2024-01-02 | 1.119 | 1.121 | 1.111 | 1.111 | 11.111 | 231 |
| 2023-12-27 | 1.159 | 1.175 | 1.159 | 1.175 | 11.749 | 190 |
| 2023-12-22 | 1.198 | 1.198 | 1.198 | 1.198 | 11.980 | 33 |
| 2023-12-21 | 1.131 | 1.131 | 1.130 | 1.130 | 11.301 | 15 |
| 2023-12-20 | 1.209 | 1.209 | 1.209 | 1.209 | 12.093 | 321 |
| 2023-12-18 | 1.220 | 1.261 | 1.212 | 1.261 | 12.605 | 62 |
| 2023-12-15 | 1.341 | 1.341 | 1.341 | 1.341 | 13.408 | 68 |
| 2023-12-14 | 1.235 | 1.250 | 1.209 | 1.250 | 12.500 | 407 |
| 2023-12-08 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 30 |
| 2023-12-07 | 1.052 | 1.052 | 1.052 | 1.052 | 10.520 | 21 |
| 2023-12-04 | 1.165 | 1.165 | 1.165 | 1.165 | 11.654 | 100 |
| 2023-11-29 | 1.425 | 1.450 | 1.112 | 1.289 | 12.890 | 125 |
| 2023-11-28 | 1.603 | 1.603 | 1.290 | 1.292 | 12.920 | 154 |
| 2023-11-27 | 1.470 | 1.670 | 1.401 | 1.670 | 16.700 | 385 |
| 2023-11-24 | 1.250 | 1.360 | 1.250 | 1.360 | 13.595 | 527 |
| 2023-11-22 | 1.100 | 1.100 | 1.100 | 1.100 | 11.000 | 80 |
| 2023-09-26 | 1.148 | 1.148 | 1.148 | 1.148 | 11.482 | 60 |
| 2023-09-25 | 1.238 | 1.238 | 1.238 | 1.238 | 12.375 | 4 |
| 2023-09-20 | 1.420 | 1.420 | 1.248 | 1.248 | 12.480 | 80 |
| 2023-09-19 | 1.200 | 1.295 | 1.200 | 1.291 | 12.912 | 520 |
| 2023-08-31 | 1.142 | 1.142 | 1.140 | 1.140 | 11.401 | 153 |
| 2023-07-18 | 1.390 | 1.390 | 1.336 | 1.336 | 13.362 | 9 |
| 2023-06-22 | 1.335 | 1.335 | 1.335 | 1.335 | 13.345 | 38 |
| 2023-06-14 | 1.189 | 1.189 | 1.189 | 1.189 | 11.890 | 19 |
| 2023-05-26 | 1.560 | 1.568 | 1.560 | 1.568 | 15.680 | 25 |
| 2023-05-25 | 1.541 | 1.541 | 1.541 | 1.541 | 15.407 | 108 |
| 2023-05-22 | 1.492 | 1.618 | 1.492 | 1.555 | 15.550 | 74 |
| 2023-05-19 | 1.512 | 1.512 | 1.512 | 1.512 | 15.120 | 38 |
| 2023-05-17 | 1.386 | 1.386 | 1.386 | 1.386 | 13.858 | 93 |
| 2023-05-12 | 1.060 | 1.060 | 1.060 | 1.060 | 10.600 | 10 |
| 2023-04-28 | 1.051 | 1.051 | 1.051 | 1.051 | 10.507 | 100 |
| 2023-04-24 | 0.973 | 0.973 | 0.973 | 0.973 | 9.734 | 10 |
| 2023-04-18 | 0.872 | 0.872 | 0.872 | 0.872 | 8.717 | 10 |
| 2023-04-14 | 0.955 | 0.955 | 0.955 | 0.955 | 9.550 | 25 |
| 2023-03-23 | 0.810 | 0.810 | 0.810 | 0.810 | 8.100 | 125 |
| 2022-10-24 | 0.730 | 0.730 | 0.730 | 0.730 | 7.300 | 14 |
| 2022-08-08 | 1.130 | 1.130 | 1.130 | 1.130 | 11.300 | 2 |
| 2022-07-26 | 1.050 | 1.060 | 1.050 | 1.060 | 10.600 | 100 |
| 2022-06-16 | 1.022 | 1.022 | 1.022 | 1.022 | 10.220 | 10 |
| 2022-05-10 | 1.230 | 1.230 | 1.230 | 1.230 | 12.300 | 10 |
| 2022-03-29 | 1.728 | 1.728 | 1.728 | 1.728 | 17.280 | 180 |
| 2022-03-16 | 1.250 | 1.250 | 1.250 | 1.250 | 12.500 | 77 |
| 2022-03-07 | 1.305 | 1.305 | 1.305 | 1.305 | 13.050 | 10 |
| 2022-03-01 | 1.232 | 1.240 | 1.232 | 1.240 | 12.400 | 20 |
| 2022-02-24 | 1.170 | 1.170 | 1.110 | 1.110 | 11.100 | 680 |
| 2022-01-21 | 1.202 | 1.202 | 1.200 | 1.200 | 12.000 | 30 |
| 2022-01-19 | 1.245 | 1.245 | 1.245 | 1.245 | 12.450 | 10 |
| 2022-01-07 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 4 |
| 2021-12-22 | 1.398 | 1.398 | 1.398 | 1.398 | 13.980 | 30 |
| 2021-12-15 | 1.298 | 1.298 | 1.298 | 1.298 | 12.980 | 10 |
| 2021-12-08 | 1.552 | 1.552 | 1.552 | 1.552 | 15.520 | 1 |
| 2021-12-07 | 1.538 | 1.538 | 1.535 | 1.535 | 15.350 | 100 |
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.