5 DAY PERFORMANCE
+8.92%
1 MONTH PERFORMANCE
+13.97%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
-42.76%
YEAR-TO-DATE PERFORMANCE
-53.10%
1 YEAR PERFORMANCE
-14.95%
ClearSign Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.63 | $0.65 (3.22%) | $0.70 | $0.58 | 115.27 K | $35.75 M |
| 05/28/2025 | $0.57 | $0.61 (6.32%) | $0.62 | $0.57 | 50.60 K | $33.33 M |
| 05/27/2025 | $0.63 | $0.57 (-9.25%) | $0.63 | $0.56 | 23.59 K | $31.35 M |
| 05/23/2025 | $0.63 | $0.62 (-1.56%) | $0.65 | $0.58 | 85.14 K | $34.10 M |
| 05/22/2025 | $0.69 | $0.62 (-9.45%) | $0.69 | $0.58 | 148.94 K | $34.36 M |
| 05/21/2025 | $0.70 | $0.71 (1.44%) | $0.75 | $0.66 | 68.71 K | $39.05 M |
| 05/20/2025 | $0.76 | $0.71 (-6.63%) | $0.76 | $0.66 | 43.80 K | $39.03 M |
| 05/19/2025 | $0.72 | $0.73 (1.39%) | $0.77 | $0.65 | 105.84 K | $40.15 M |
| 05/16/2025 | $0.67 | $0.74 (10.15%) | $0.77 | $0.65 | 130.05 K | $40.59 M |
| 05/15/2025 | $0.62 | $0.65 (4.5%) | $0.67 | $0.62 | 52.60 K | $35.63 M |
| 05/14/2025 | $0.57 | $0.62 (9.14%) | $0.71 | $0.57 | 157.90 K | $34.10 M |
| 05/13/2025 | $0.57 | $0.57 (-0.02%) | $0.57 | $0.55 | 34.25 K | $31.23 M |
| 05/12/2025 | $0.55 | $0.57 (4.09%) | $0.58 | $0.53 | 52.70 K | $31.49 M |
| 05/09/2025 | $0.58 | $0.54 (-5.87%) | $0.58 | $0.54 | 31.41 K | $27.40 M |
| 05/08/2025 | $0.58 | $0.53 (-8.4%) | $0.58 | $0.53 | 19.60 K | $26.66 M |
| 05/07/2025 | $0.58 | $0.54 (-6.83%) | $0.60 | $0.54 | 56.04 K | $27.17 M |
| 05/06/2025 | $0.59 | $0.57 (-2.93%) | $0.59 | $0.57 | 25.82 K | $28.80 M |
| 05/05/2025 | $0.60 | $0.59 (-0.68%) | $0.60 | $0.56 | 41.71 K | $29.91 M |
| 05/02/2025 | $0.60 | $0.59 (-1.47%) | $0.60 | $0.55 | 16.10 K | $29.68 M |
| 05/01/2025 | $0.56 | $0.57 (1.36%) | $0.60 | $0.55 | 68.60 K | $28.54 M |
| 04/30/2025 | $0.56 | $0.59 (6.03%) | $0.60 | $0.55 | 35.10 K | $29.80 M |
| 04/29/2025 | $0.57 | $0.54 (-3.94%) | $0.57 | $0.54 | 40.93 K | $27.33 M |
| 04/28/2025 | $0.54 | $0.55 (1.92%) | $0.60 | $0.53 | 30.74 K | $27.73 M |
| 04/25/2025 | $0.57 | $0.57 (0.09%) | $0.58 | $0.52 | 106.52 K | $27.89 M |
| 04/24/2025 | $0.57 | $0.59 (3%) | $0.60 | $0.52 | 178.15 K | $28.73 M |
| 04/23/2025 | $0.56 | $0.58 (3.91%) | $0.60 | $0.56 | 41.43 K | $28.48 M |
| 04/22/2025 | $0.60 | $0.58 (-3.27%) | $0.60 | $0.57 | 15.65 K | $28.38 M |
| 04/21/2025 | $0.61 | $0.59 (-3.3%) | $0.61 | $0.57 | 20.40 K | $28.87 M |
| 04/17/2025 | $0.60 | $0.58 (-3.3%) | $0.60 | $0.57 | 10.88 K | $28.39 M |
| 04/16/2025 | $0.62 | $0.56 (-9.35%) | $0.62 | $0.54 | 95.02 K | $27.47 M |
| 04/15/2025 | $0.59 | $0.59 (0.02%) | $0.61 | $0.56 | 32.00 K | $28.88 M |
| 04/14/2025 | $0.62 | $0.56 (-9.63%) | $0.62 | $0.56 | 14.34 K | $27.42 M |
| 04/11/2025 | $0.55 | $0.58 (4.55%) | $0.58 | $0.54 | 25.90 K | $28.14 M |
| 04/10/2025 | $0.62 | $0.55 (-11.25%) | $0.62 | $0.55 | 49.70 K | $26.92 M |
| 04/09/2025 | $0.56 | $0.60 (8.11%) | $0.60 | $0.51 | 65.01 K | $29.36 M |
| 04/08/2025 | $0.54 | $0.50 (-6.83%) | $0.60 | $0.50 | 125.80 K | $24.61 M |
| 04/07/2025 | $0.47 | $0.52 (9.56%) | $0.56 | $0.46 | 309.30 K | $25.45 M |
| 04/04/2025 | $0.60 | $0.50 (-16.67%) | $0.60 | $0.50 | 463.40 K | $27.36 M |
| 04/03/2025 | $0.72 | $0.61 (-15.1%) | $0.73 | $0.60 | 329.02 K | $33.54 M |
| 04/02/2025 | $0.76 | $0.73 (-3.76%) | $0.78 | $0.73 | 75.60 K | $40.08 M |
| 04/01/2025 | $0.75 | $0.76 (1.35%) | $0.78 | $0.75 | 26.41 K | $37.20 M |
| 03/31/2025 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 46.30 K | $36.70 M |
| 03/28/2025 | $0.77 | $0.77 (-0.03%) | $0.79 | $0.75 | 49.84 K | $37.68 M |
| 03/27/2025 | $0.77 | $0.79 (2.6%) | $0.79 | $0.77 | 15.84 K | $43.22 M |
| 03/26/2025 | $0.77 | $0.76 (-1.3%) | $0.79 | $0.76 | 38.40 K | $41.58 M |
| 03/25/2025 | $0.76 | $0.76 (0.38%) | $0.79 | $0.76 | 31.70 K | $41.74 M |
| 03/24/2025 | $0.80 | $0.77 (-4.21%) | $0.80 | $0.76 | 61.80 K | $41.93 M |
| 03/21/2025 | $0.77 | $0.77 (1.25%) | $0.80 | $0.77 | 28.50 K | $42.39 M |
| 03/20/2025 | $0.77 | $0.79 (2.65%) | $0.81 | $0.77 | 32.94 K | $43.22 M |
| 03/19/2025 | $0.80 | $0.77 (-3.65%) | $0.82 | $0.77 | 41.10 K | $42.27 M |
| 03/18/2025 | $0.79 | $0.80 (1.27%) | $0.81 | $0.79 | 20.64 K | $43.77 M |
| 03/17/2025 | $0.81 | $0.78 (-3.68%) | $0.81 | $0.75 | 50.60 K | $42.68 M |
| 03/14/2025 | $0.79 | $0.81 (1.92%) | $0.82 | $0.79 | 26.32 K | $44.05 M |
| 03/13/2025 | $0.88 | $0.77 (-12.49%) | $0.88 | $0.75 | 100.44 K | $42.14 M |
| 03/12/2025 | $0.83 | $0.84 (1.2%) | $0.85 | $0.77 | 81.73 K | $45.96 M |
| 03/11/2025 | $0.77 | $0.79 (2.64%) | $0.83 | $0.74 | 34.94 K | $43.22 M |
| 03/10/2025 | $0.82 | $0.77 (-6.59%) | $0.84 | $0.76 | 82.63 K | $42.13 M |
| 03/07/2025 | $0.80 | $0.85 (6.22%) | $0.87 | $0.77 | 80.67 K | $46.50 M |
| 03/06/2025 | $0.83 | $0.82 (-0.97%) | $0.86 | $0.80 | 35.60 K | $44.87 M |
| 03/05/2025 | $0.87 | $0.84 (-4.02%) | $0.87 | $0.82 | 40.66 K | $45.69 M |
| 03/04/2025 | $0.83 | $0.87 (5.2%) | $0.87 | $0.79 | 130.40 K | $47.60 M |
| 03/03/2025 | $0.77 | $0.79 (1.62%) | $0.90 | $0.67 | 248.20 K | $42.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
