5 DAY PERFORMANCE
+18.03%
1 MONTH PERFORMANCE
+23.08%
3 MONTH PERFORMANCE
+75.61%
6 MONTH PERFORMANCE
+67.11%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+34.58%
ClearSign Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.69 | $1.44 (-14.79%) | $1.72 | $1.36 | 444,547 | $78.79 M |
| 12/30/2024 | $1.42 | $1.51 (6.34%) | $1.57 | $1.33 | 722,400 | $82.62 M |
| 12/27/2024 | $1.11 | $1.22 (9.91%) | $1.27 | $1.11 | 221,700 | $66.75 M |
| 12/26/2024 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 16,300 | $60.73 M |
| 12/24/2024 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 18,800 | $60.73 M |
| 12/23/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 114,226 | $59.09 M |
| 12/20/2024 | $1.09 | $1.13 (3.67%) | $1.13 | $1.06 | 105,900 | $61.83 M |
| 12/19/2024 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.05 | 57,640 | $59.64 M |
| 12/18/2024 | $1.10 | $1.09 (-0.91%) | $1.18 | $1.08 | 111,614 | $59.64 M |
| 12/17/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 65,320 | $60.19 M |
| 12/16/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.07 | 133,649 | $62.92 M |
| 12/13/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.06 | 70,537 | $63.47 M |
| 12/12/2024 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.10 | 41,617 | $61.28 M |
| 12/11/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.11 | 105,606 | $61.83 M |
| 12/10/2024 | $1.12 | $1.16 (3.57%) | $1.18 | $1.10 | 152,400 | $63.47 M |
| 12/09/2024 | $1.17 | $1.12 (-4.27%) | $1.22 | $1.10 | 140,902 | $61.28 M |
| 12/06/2024 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.17 | 102,312 | $64.56 M |
| 12/05/2024 | $1.24 | $1.21 (-2.42%) | $1.32 | $1.19 | 196,800 | $66.21 M |
| 12/04/2024 | $1.15 | $1.22 (6.09%) | $1.25 | $1.13 | 188,221 | $66.75 M |
| 12/03/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.10 | 98,320 | $62.92 M |
| 12/02/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.15 | 91,400 | $64.02 M |
| 11/29/2024 | $1.14 | $1.18 (3.51%) | $1.26 | $1.11 | 117,416 | $64.56 M |
| 11/27/2024 | $1.09 | $1.12 (2.75%) | $1.18 | $1.06 | 204,058 | $61.28 M |
| 11/26/2024 | $1.03 | $1.03 (0%) | $1.10 | $1.01 | 54,100 | $56.36 M |
| 11/25/2024 | $1.19 | $1.04 (-12.61%) | $1.26 | $1.04 | 266,600 | $56.90 M |
| 11/22/2024 | $1.13 | $1.18 (4.42%) | $1.25 | $1.13 | 290,600 | $64.56 M |
| 11/21/2024 | $0.98 | $1.13 (15.31%) | $1.28 | $0.98 | 825,838 | $61.83 M |
| 11/20/2024 | $0.93 | $0.97 (5.12%) | $1.00 | $0.93 | 208,922 | $53.20 M |
| 11/19/2024 | $0.89 | $0.90 (0.56%) | $0.93 | $0.88 | 102,347 | $48.97 M |
| 11/18/2024 | $0.88 | $0.87 (-1.14%) | $0.88 | $0.86 | 182,615 | $47.60 M |
| 11/15/2024 | $0.91 | $0.86 (-5.49%) | $0.94 | $0.85 | 189,262 | $47.05 M |
| 11/14/2024 | $0.92 | $0.92 (0.01%) | $0.98 | $0.90 | 163,212 | $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 |