-
5 DAY PERFORMANCE
-5.18% -
1 MONTH PERFORMANCE
+12.01% -
3 MONTH PERFORMANCE
-4.56% -
6 MONTH PERFORMANCE
-12.50% -
YEAR-TO-DATE PERFORMANCE
-24.32% -
1 YEAR PERFORMANCE
-22.94%
ClearSign Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.88 | $0.85 (-2.87%) | $0.88 | $0.82 | 25,288 | $40.21 M |
| 09/27/2024 | $0.88 | $0.84 (-4.53%) | $0.88 | $0.82 | 13,300 | $39.74 M |
| 09/26/2024 | $0.86 | $0.89 (3.25%) | $0.89 | $0.83 | 23,000 | $41.91 M |
| 09/25/2024 | $0.80 | $0.84 (5.22%) | $0.90 | $0.80 | 39,637 | $39.58 M |
| 09/24/2024 | $0.86 | $0.80 (-6.02%) | $0.87 | $0.80 | 49,616 | $38.02 M |
| 09/23/2024 | $0.88 | $0.83 (-5.14%) | $0.88 | $0.83 | 36,000 | $39.27 M |
| 09/20/2024 | $0.76 | $0.88 (15.26%) | $0.90 | $0.72 | 319,539 | $41.45 M |
| 09/19/2024 | $0.78 | $0.73 (-5.79%) | $0.78 | $0.73 | 29,125 | $34.77 M |
| 09/18/2024 | $0.75 | $0.75 (0.6%) | $0.76 | $0.72 | 59,128 | $35.48 M |
| 09/17/2024 | $0.74 | $0.71 (-4.03%) | $0.77 | $0.71 | 14,994 | $33.59 M |
| 09/16/2024 | $0.73 | $0.71 (-2.74%) | $0.73 | $0.71 | 69,900 | $33.59 M |
| 09/13/2024 | $0.77 | $0.75 (-3.13%) | $0.84 | $0.71 | 61,428 | $35.29 M |
| 09/12/2024 | $0.79 | $0.78 (-0.76%) | $0.85 | $0.73 | 68,204 | $36.90 M |
| 09/11/2024 | $0.76 | $0.81 (5.95%) | $0.82 | $0.71 | 24,700 | $38.32 M |
| 09/10/2024 | $0.78 | $0.75 (-3.17%) | $0.78 | $0.75 | 43,800 | $35.50 M |
| 09/09/2024 | $0.71 | $0.76 (7.55%) | $0.80 | $0.71 | 40,716 | $36.13 M |
| 09/06/2024 | $0.69 | $0.74 (6.57%) | $0.74 | $0.68 | 36,400 | $34.82 M |
| 09/05/2024 | $0.69 | $0.69 (0.01%) | $0.73 | $0.69 | 8,426 | $32.65 M |
| 09/04/2024 | $0.74 | $0.71 (-4.39%) | $0.74 | $0.71 | 12,547 | $33.47 M |
| 09/03/2024 | $0.75 | $0.71 (-4.85%) | $0.75 | $0.71 | 13,502 | $33.76 M |
| 08/30/2024 | $0.76 | $0.75 (-1.3%) | $0.76 | $0.65 | 27,800 | $35.48 M |
| 08/29/2024 | $0.76 | $0.73 (-4.14%) | $0.77 | $0.70 | 15,800 | $34.47 M |
| 08/28/2024 | $0.75 | $0.71 (-5.99%) | $0.79 | $0.70 | 36,593 | $33.36 M |
| 08/27/2024 | $0.75 | $0.74 (-0.91%) | $0.80 | $0.72 | 93,000 | $34.93 M |
| 08/26/2024 | $0.82 | $0.77 (-6.22%) | $0.83 | $0.76 | 62,798 | $36.43 M |
| 08/23/2024 | $0.69 | $0.81 (17.55%) | $0.85 | $0.69 | 84,984 | $38.38 M |
| 08/22/2024 | $0.70 | $0.71 (0.9%) | $0.75 | $0.70 | 25,500 | $33.42 M |
| 08/21/2024 | $0.69 | $0.74 (7.2%) | $0.75 | $0.69 | 27,435 | $35.01 M |
| 08/20/2024 | $0.73 | $0.72 (-2.03%) | $0.74 | $0.68 | 22,345 | $34.07 M |
| 08/19/2024 | $0.75 | $0.73 (-2.01%) | $0.75 | $0.71 | 19,040 | $34.77 M |
| 08/16/2024 | $0.73 | $0.75 (2.68%) | $0.75 | $0.71 | 6,025 | $35.47 M |
| 08/15/2024 | $0.74 | $0.73 (-1.65%) | $0.75 | $0.72 | 7,800 | $34.51 M |
| 08/14/2024 | $0.74 | $0.74 (0.39%) | $0.75 | $0.70 | 11,000 | $35.13 M |
| 08/13/2024 | $0.70 | $0.72 (2.86%) | $0.75 | $0.70 | 28,800 | $34.07 M |
| 08/12/2024 | $0.65 | $0.72 (10.45%) | $0.75 | $0.65 | 71,500 | $33.97 M |
| 08/09/2024 | $0.68 | $0.71 (3.68%) | $0.72 | $0.66 | 68,337 | $27.39 M |
| 08/08/2024 | $0.73 | $0.67 (-8.22%) | $0.73 | $0.65 | 33,517 | $26.03 M |
| 08/07/2024 | $0.75 | $0.73 (-2.69%) | $0.75 | $0.70 | 21,589 | $28.35 M |
| 08/06/2024 | $0.77 | $0.74 (-3.49%) | $0.77 | $0.67 | 76,720 | $28.76 M |
| 08/05/2024 | $0.75 | $0.76 (0.87%) | $0.77 | $0.69 | 20,900 | $29.39 M |
| 08/02/2024 | $0.83 | $0.76 (-8.25%) | $0.83 | $0.75 | 30,649 | $29.52 M |
| 08/01/2024 | $0.84 | $0.80 (-4.77%) | $0.88 | $0.79 | 75,536 | $31.07 M |
| 07/31/2024 | $0.87 | $0.86 (-1.52%) | $0.89 | $0.83 | 20,500 | $33.41 M |
| 07/30/2024 | $0.88 | $0.86 (-2.04%) | $0.90 | $0.85 | 45,131 | $33.41 M |
| 07/29/2024 | $0.90 | $0.87 (-2.87%) | $0.94 | $0.85 | 28,726 | $33.92 M |
| 07/26/2024 | $0.86 | $0.89 (3.2%) | $0.90 | $0.85 | 19,900 | $34.57 M |
| 07/25/2024 | $0.90 | $0.85 (-5.57%) | $0.90 | $0.83 | 31,351 | $33.02 M |
| 07/24/2024 | $0.87 | $0.90 (3.45%) | $0.91 | $0.87 | 11,000 | $34.96 M |
| 07/23/2024 | $0.89 | $0.90 (0.63%) | $0.92 | $0.86 | 25,300 | $34.87 M |
| 07/22/2024 | $0.90 | $0.90 (0.14%) | $0.92 | $0.88 | 30,789 | $35.01 M |
| 07/19/2024 | $0.85 | $0.88 (3.55%) | $0.93 | $0.85 | 24,617 | $34.19 M |
| 07/18/2024 | $0.91 | $0.85 (-6.26%) | $0.95 | $0.80 | 174,619 | $33.14 M |
| 07/17/2024 | $0.84 | $0.93 (10.71%) | $0.98 | $0.84 | 338,497 | $36.13 M |
| 07/16/2024 | $0.87 | $0.82 (-5.34%) | $0.90 | $0.82 | 26,060 | $31.99 M |
| 07/15/2024 | $0.84 | $0.85 (1.19%) | $0.85 | $0.82 | 25,957 | $33.02 M |
| 07/12/2024 | $0.86 | $0.83 (-2.93%) | $0.86 | $0.80 | 61,083 | $32.43 M |
| 07/11/2024 | $0.84 | $0.82 (-2.69%) | $0.87 | $0.79 | 72,216 | $31.87 M |
| 07/10/2024 | $0.89 | $0.87 (-2.64%) | $0.92 | $0.85 | 75,983 | $33.80 M |
| 07/09/2024 | $0.93 | $0.92 (-1.08%) | $0.93 | $0.86 | 68,591 | $35.74 M |
| 07/08/2024 | $0.88 | $0.90 (2.27%) | $0.93 | $0.88 | 43,778 | $34.96 M |
| 07/05/2024 | $0.87 | $0.88 (1.28%) | $0.88 | $0.84 | 31,494 | $34.23 M |
| 07/03/2024 | $0.90 | $0.87 (-2.64%) | $0.93 | $0.84 | 47,434 | $33.86 M |
| 07/02/2024 | $0.89 | $0.86 (-3.17%) | $0.93 | $0.85 | 42,806 | $33.48 M |
| 07/01/2024 | $0.80 | $0.88 (10.58%) | $0.93 | $0.80 | 105,810 | $34.19 M |