ClearSign Technologies Corporation - Common Stock (CLIR)

Historical Prices For ClearSign Technologies Corporation - Common Stock (CLIR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.76	0.78	0.73	0.73	75,594	0.73
4/01/2025	0.75	0.78	0.75	0.76	25,595	0.76
3/31/2025	0.78	0.78	0.73	0.75	46,295	0.75
3/28/2025	0.77	0.79	0.75	0.77	49,843	0.77
3/27/2025	0.77	0.79	0.77	0.79	15,840	0.79
3/26/2025	0.77	0.79	0.76	0.76	38,393	0.76
3/25/2025	0.76	0.79	0.76	0.76	31,688	0.76
3/24/2025	0.80	0.80	0.76	0.77	61,790	0.77
3/21/2025	0.77	0.80	0.77	0.77	28,471	0.77
3/20/2025	0.77	0.81	0.77	0.79	32,943	0.79
3/19/2025	0.80	0.82	0.77	0.77	41,063	0.77
3/18/2025	0.79	0.81	0.79	0.80	20,640	0.80
3/17/2025	0.81	0.81	0.75	0.78	50,591	0.78
3/14/2025	0.79	0.82	0.79	0.81	26,317	0.81
3/13/2025	0.88	0.88	0.75	0.77	99,937	0.77
3/12/2025	0.83	0.85	0.77	0.84	81,726	0.84
3/11/2025	0.77	0.83	0.74	0.79	34,942	0.79
3/10/2025	0.82	0.84	0.76	0.77	82,634	0.77
3/07/2025	0.80	0.87	0.77	0.85	80,667	0.85
3/06/2025	0.83	0.86	0.80	0.82	35,569	0.82
3/05/2025	0.87	0.87	0.82	0.83	40,466	0.83
3/04/2025	0.83	0.87	0.79	0.87	129,832	0.87
3/03/2025	0.77	0.90	0.67	0.79	245,377	0.79
2/28/2025	0.80	0.80	0.70	0.76	289,676	0.76
2/27/2025	0.82	0.95	0.80	0.80	78,817	0.80
2/26/2025	0.81	0.87	0.80	0.83	55,958	0.83
2/25/2025	0.80	0.84	0.77	0.78	34,046	0.78
2/24/2025	0.82	0.82	0.72	0.80	79,736	0.80
2/21/2025	0.86	0.88	0.79	0.80	105,429	0.80
2/20/2025	0.86	0.90	0.82	0.86	187,322	0.86
2/19/2025	0.91	0.95	0.81	0.86	153,635	0.86
2/18/2025	1.02	1.05	0.90	0.91	116,532	0.91
2/14/2025	0.96	1.06	0.95	1.00	80,656	1.00
2/13/2025	0.96	0.99	0.92	0.97	90,486	0.97
2/12/2025	1.02	1.02	0.89	0.97	148,514	0.97
2/11/2025	1.08	1.09	1.00	1.04	137,655	1.04
2/10/2025	1.11	1.12	1.06	1.07	141,503	1.07
2/07/2025	1.11	1.14	1.11	1.14	44,632	1.14
2/06/2025	1.15	1.20	1.11	1.12	74,323	1.12
2/05/2025	1.15	1.19	1.14	1.16	47,376	1.16
2/04/2025	1.15	1.19	1.14	1.17	69,776	1.17
2/03/2025	1.21	1.21	1.10	1.20	65,969	1.20
1/31/2025	1.25	1.40	1.20	1.22	115,970	1.22
1/30/2025	1.21	1.23	1.15	1.22	78,568	1.22
1/29/2025	1.25	1.25	1.14	1.19	52,216	1.19
1/28/2025	1.26	1.26	1.19	1.21	49,070	1.21
1/27/2025	1.30	1.33	1.20	1.23	74,377	1.23
1/24/2025	1.27	1.33	1.27	1.31	61,560	1.31
1/23/2025	1.34	1.35	1.25	1.30	65,571	1.30
1/22/2025	1.34	1.41	1.31	1.34	82,206	1.34
1/21/2025	1.53	1.53	1.37	1.38	113,479	1.38
1/17/2025	1.32	1.60	1.29	1.51	316,840	1.51
1/16/2025	1.12	1.40	1.11	1.29	234,296	1.29
1/15/2025	1.13	1.15	1.07	1.09	78,388	1.09
1/14/2025	1.09	1.15	1.09	1.13	77,391	1.13
1/13/2025	1.16	1.16	1.08	1.11	64,936	1.11
1/10/2025	1.12	1.16	1.05	1.16	126,446	1.16
1/08/2025	1.08	1.12	1.06	1.09	127,666	1.09
1/07/2025	1.31	1.31	1.08	1.10	503,471	1.10
1/06/2025	1.41	1.45	1.29	1.32	236,473	1.32
1/03/2025	1.36	1.40	1.33	1.36	134,010	1.36