Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.5800	0.5883	0.5500	0.5517	216,682	-0.04(-6.49%)
Dec 16, 2025	0.5800	0.6250	0.5800	0.5900	59,242	+0.01(+1.30%)
Dec 15, 2025	0.6420	0.6592	0.5800	0.5824	321,830	-0.07(-11.10%)
Dec 12, 2025	0.7000	0.7447	0.6500	0.6551	314,527	+0.04(+6.94%)
Dec 11, 2025	0.6800	0.6800	0.5810	0.6126	300,469	-0.07(-9.91%)
Dec 10, 2025	0.7535	0.7811	0.6800	0.6800	180,763	-0.07(-9.86%)
Dec 09, 2025	0.7700	0.7825	0.7500	0.7544	28,237	+0.00(+0.57%)
Dec 08, 2025	0.7500	0.7825	0.7401	0.7501	30,541	-0.02(-1.99%)
Dec 05, 2025	0.7700	0.7700	0.7470	0.7653	25,670	+0.01(+0.68%)
Dec 04, 2025	0.7725	0.7810	0.7500	0.7601	19,781	-0.01(-1.03%)
Dec 03, 2025	0.7212	0.7993	0.7199	0.7680	87,314	+0.05(+6.96%)
Dec 02, 2025	0.7023	0.7213	0.7001	0.7180	33,723	+0.00(+0.20%)
Dec 01, 2025	0.7300	0.7350	0.6700	0.7166	81,595	-0.02(-3.27%)
Nov 28, 2025	0.7401	0.7500	0.7351	0.7408	44,940	+0.00(+0.11%)
Nov 26, 2025	0.7500	0.7500	0.7310	0.7400	61,358	-0.01(-1.80%)
Nov 25, 2025	0.7700	0.7772	0.6815	0.7536	200,223	-0.02(-3.04%)
Nov 24, 2025	0.8200	0.8200	0.7520	0.7772	99,464	-0.04(-4.40%)
Nov 21, 2025	0.8400	0.8500	0.7901	0.8130	88,267	-0.01(-0.97%)
Nov 20, 2025	0.8693	0.8693	0.8205	0.8210	34,009	-0.04(-4.46%)
Nov 19, 2025	0.8000	0.8699	0.7952	0.8593	72,092	+0.03(+3.84%)
Nov 18, 2025	0.8350	0.8399	0.7884	0.8275	31,391	-0.01(-0.70%)
Nov 17, 2025	0.8600	0.8770	0.7910	0.8333	112,543	-0.05(-5.47%)
Nov 14, 2025	0.8620	0.9800	0.7810	0.8815	265,747	+0.02(+1.84%)
Nov 13, 2025	0.8307	0.9650	0.7511	0.8656	446,052	+0.03(+4.16%)
Nov 12, 2025	0.8500	0.8912	0.8300	0.8310	74,328	-0.03(-3.27%)
Nov 11, 2025	0.9500	0.9500	0.8500	0.8591	135,883	-0.07(-7.35%)
Nov 10, 2025	0.9500	0.9600	0.9100	0.9273	42,280	-0.00(-0.29%)
Nov 07, 2025	0.9200	0.9300	0.9000	0.9300	112,051	+0.03(+3.83%)
Nov 06, 2025	0.9300	0.9358	0.8803	0.8957	35,887	-0.02(-2.24%)
Nov 05, 2025	0.8500	0.9599	0.8410	0.9162	164,594	+0.05(+5.94%)
Nov 04, 2025	0.8800	0.9113	0.8400	0.8648	142,340	+0.01(+1.17%)
Nov 03, 2025	0.8900	0.8900	0.8300	0.8548	39,612	-0.02(-1.75%)
Oct 31, 2025	0.8990	0.9200	0.8523	0.8700	70,011	-0.01(-0.90%)
Oct 30, 2025	0.9000	0.9376	0.8624	0.8779	47,125	-0.02(-2.46%)
Oct 29, 2025	0.9050	0.9237	0.9000	0.9000	110,138	-0.01(-1.39%)
Oct 28, 2025	0.8700	1.020	0.8700	0.9127	399,340	+0.07(+8.64%)
Oct 27, 2025	0.8840	0.8870	0.8146	0.8401	182,910	-0.05(-5.63%)
Oct 24, 2025	0.9500	0.9500	0.8600	0.8902	211,159	-0.06(-6.26%)
Oct 23, 2025	0.8698	0.9698	0.8500	0.9496	231,681	+0.12(+14.41%)
Oct 22, 2025	0.8500	0.8500	0.7700	0.8300	232,901	-0.03(-3.62%)
Oct 21, 2025	0.9100	0.9670	0.8336	0.8612	194,699	-0.09(-9.37%)
Oct 20, 2025	0.8362	0.9800	0.8362	0.9502	131,150	+0.10(+11.66%)
Oct 17, 2025	0.8100	0.9000	0.8100	0.8510	198,082	-0.02(-2.20%)
Oct 16, 2025	1.020	1.020	0.8511	0.8701	202,017	-0.10(-10.09%)
Oct 15, 2025	0.9100	1.002	0.9100	0.9677	240,541	-0.04(-3.71%)
Oct 14, 2025	0.8556	1.010	0.8333	1.005	192,810	+0.08(+9.24%)
Oct 13, 2025	0.8800	0.9300	0.8145	0.9200	208,726	+0.06(+6.98%)
Oct 10, 2025	0.9193	0.9193	0.8118	0.8600	254,424	-0.06(-6.51%)
Oct 09, 2025	1.000	1.000	0.9051	0.9199	202,491	-0.06(-5.90%)
Oct 08, 2025	0.9297	0.9900	0.8800	0.9776	170,411	+0.02(+1.82%)
Oct 07, 2025	1.090	1.110	0.8581	0.9601	1,188,572	-0.10(-9.42%)
Oct 06, 2025	0.8998	1.120	0.8800	1.060	1,354,369	+0.20(+23.53%)
Oct 03, 2025	0.8400	0.8800	0.8236	0.8581	189,188	+0.01(+1.74%)
Oct 02, 2025	0.8028	0.8597	0.7920	0.8434	256,384	+0.05(+6.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

ClearSign Technologies Corporation - Common Stock (NQ:CLIR)

Historical Prices

Starting at $3.75/week.

Subscribe Today