-
5 DAY PERFORMANCE
-4.34% -
1 MONTH PERFORMANCE
+6.04% -
3 MONTH PERFORMANCE
+20.63% -
6 MONTH PERFORMANCE
+7.32% -
YEAR-TO-DATE PERFORMANCE
-20.72% -
1 YEAR PERFORMANCE
+5.07%
ClearSign Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.91 | $0.88 (-3.3%) | $0.94 | $0.87 | 151,122 | |
| 11/14/2024 | $0.92 | $0.92 (0.01%) | $0.98 | $0.90 | 163,211 | $50.34 M |
| 11/13/2024 | $0.93 | $0.94 (1.09%) | $0.99 | $0.91 | 228,700 | $51.44 M |
| 11/12/2024 | $0.91 | $0.94 (3.3%) | $0.97 | $0.85 | 415,216 | $51.43 M |
| 11/11/2024 | $0.92 | $0.90 (-2.16%) | $0.95 | $0.87 | 276,804 | $49.24 M |
| 11/08/2024 | $0.82 | $0.92 (12.16%) | $0.92 | $0.82 | 108,909 | $43.52 M |
| 11/07/2024 | $0.86 | $0.85 (-1.12%) | $0.90 | $0.84 | 98,400 | $40.24 M |
| 11/06/2024 | $0.93 | $0.89 (-4.65%) | $0.94 | $0.85 | 94,000 | $41.96 M |
| 11/05/2024 | $0.86 | $0.92 (7.31%) | $0.94 | $0.84 | 259,626 | $43.53 M |
| 11/04/2024 | $0.87 | $0.88 (1.66%) | $0.88 | $0.84 | 157,300 | $41.64 M |
| 11/01/2024 | $0.83 | $0.88 (6.06%) | $0.88 | $0.83 | 101,500 | $41.40 M |
| 10/31/2024 | $0.81 | $0.86 (6.48%) | $0.86 | $0.81 | 101,823 | $40.81 M |
| 10/30/2024 | $0.82 | $0.83 (0.76%) | $0.87 | $0.82 | 187,224 | $39.28 M |
| 10/29/2024 | $0.81 | $0.85 (4.84%) | $0.85 | $0.81 | 107,533 | $40.19 M |
| 10/28/2024 | $0.84 | $0.82 (-2.36%) | $0.84 | $0.81 | 152,300 | $38.80 M |
| 10/25/2024 | $0.77 | $0.82 (6.44%) | $0.85 | $0.77 | 50,800 | $38.80 M |
| 10/24/2024 | $0.86 | $0.83 (-2.63%) | $0.86 | $0.79 | 112,116 | $39.39 M |
| 10/23/2024 | $0.85 | $0.86 (0.61%) | $0.86 | $0.82 | 58,600 | $40.45 M |
| 10/22/2024 | $0.84 | $0.82 (-2.13%) | $0.84 | $0.79 | 96,723 | $38.90 M |
| 10/21/2024 | $0.85 | $0.84 (-1.61%) | $0.85 | $0.82 | 76,400 | $39.57 M |
| 10/18/2024 | $0.82 | $0.82 (0%) | $0.85 | $0.82 | 63,700 | $38.80 M |
| 10/17/2024 | $0.83 | $0.83 (-0.32%) | $0.87 | $0.80 | 100,100 | $39.36 M |
| 10/16/2024 | $0.85 | $0.85 (0%) | $0.87 | $0.82 | 65,859 | $40.22 M |
| 10/15/2024 | $0.86 | $0.83 (-3.49%) | $0.86 | $0.81 | 55,811 | $39.26 M |
| 10/14/2024 | $0.88 | $0.83 (-5.45%) | $0.88 | $0.81 | 67,200 | $39.27 M |
| 10/11/2024 | $0.80 | $0.84 (4.49%) | $0.87 | $0.80 | 40,717 | $39.55 M |
| 10/10/2024 | $0.82 | $0.84 (2.44%) | $0.85 | $0.76 | 108,942 | $39.74 M |
| 10/09/2024 | $0.87 | $0.84 (-2.48%) | $0.92 | $0.80 | 52,300 | $39.97 M |
| 10/08/2024 | $0.88 | $0.87 (-1.51%) | $0.90 | $0.85 | 51,400 | $41.00 M |
| 10/07/2024 | $0.88 | $0.87 (-1.27%) | $0.88 | $0.82 | 49,532 | $41.10 M |
| 10/04/2024 | $0.82 | $0.83 (1.7%) | $0.85 | $0.81 | 17,285 | $39.46 M |
| 10/03/2024 | $0.85 | $0.82 (-3.52%) | $0.85 | $0.82 | 16,100 | $38.80 M |
| 10/02/2024 | $0.85 | $0.82 (-2.96%) | $0.86 | $0.81 | 34,743 | $38.80 M |
| 10/01/2024 | $0.85 | $0.81 (-4.49%) | $0.85 | $0.81 | 11,694 | $38.41 M |
| 09/30/2024 | $0.88 | $0.85 (-2.87%) | $0.88 | $0.82 | 25,536 | $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 |