ClearSign Combustion Corporation (CLIR) Historical Stock Data
0.82 ↓0.04 (-4.64%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CLIR is down -2.30% a day on average. There have been 10 days where ClearSign Combustion Corporation closed green and 20 days where CLIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.84 | 0.82 | ↓$0.02 (-1.90%) | 0.79 | 0.87 | 64.50K |
| 2024-05-03 | 0.87 | 0.86 | ↓$0.01 (-1.15%) | 0.82 | 0.87 | 19.01K |
| 2024-05-02 | 0.82 | 0.85 | ↑$0.03 (3.67%) | 0.80 | 0.86 | 62.75K |
| 2024-05-01 | 0.80 | 0.80 | ↑$0.00 (0.15%) | 0.78 | 0.85 | 29.69K |
| 2024-04-30 | 0.82 | 0.79 | ↓$0.03 (-3.63%) | 0.75 | 0.89 | 81.03K |
| 2024-04-29 | 0.77 | 0.81 | ↑$0.04 (5.80%) | 0.74 | 0.83 | 153.29K |
| 2024-04-26 | 0.85 | 0.74 | ↓$0.10 (-12.41%) | 0.74 | 0.85 | 232.36K |
| 2024-04-25 | 0.95 | 0.81 | ↓$0.14 (-14.94%) | 0.80 | 0.95 | 188.68K |
| 2024-04-24 | 0.91 | 0.79 | ↓$0.12 (-13.62%) | 0.76 | 0.97 | 155.42K |
| 2024-04-23 | 0.82 | 0.87 | ↑$0.05 (6.32%) | 0.82 | 0.97 | 127.07K |
| 2024-04-22 | 0.90 | 0.82 | ↓$0.08 (-8.89%) | 0.80 | 0.91 | 92.36K |
| 2024-04-19 | 0.90 | 0.91 | ↑$0.01 (1.12%) | 0.90 | 0.96 | 62.90K |
| 2024-04-18 | 0.91 | 0.86 | ↓$0.05 (-5.48%) | 0.85 | 0.91 | 11.38K |
| 2024-04-17 | 0.93 | 0.87 | ↓$0.06 (-6.21%) | 0.86 | 0.93 | 15.50K |
| 2024-04-16 | 0.89 | 0.89 | ↓$0.01 (-0.88%) | 0.80 | 0.91 | 40.56K |
| 2024-04-15 | 0.95 | 0.88 | ↓$0.07 (-7.17%) | 0.75 | 0.98 | 146.29K |
| 2024-04-12 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.95 | 0.98 | 9.39K |
| 2024-04-11 | 0.97 | 0.98 | ↑$0.01 (0.57%) | 0.95 | 0.99 | 17.60K |
| 2024-04-10 | 0.97 | 0.96 | ↓$0.01 (-1.03%) | 0.95 | 0.99 | 23.65K |
| 2024-04-09 | 1.01 | 0.99 | ↓$0.02 (-1.97%) | 0.97 | 1.02 | 49.91K |
| 2024-04-08 | 0.98 | 0.96 | ↓$0.02 (-1.98%) | 0.96 | 1.01 | 24.68K |
| 2024-04-05 | 0.99 | 0.99 | ↓$0.00 (-0.42%) | 0.98 | 1.03 | 47.48K |
| 2024-04-04 | 0.99 | 0.99 | ↑$0.00 (0.49%) | 0.99 | 1.01 | 56.68K |
| 2024-04-03 | 1.00 | 1.00 | ↓$0.00 (-0.21%) | 0.99 | 1.00 | 20.32K |
| 2024-04-02 | 0.96 | 0.99 | ↑$0.03 (3.33%) | 0.96 | 1.01 | 48.33K |
| 2024-04-01 | 0.98 | 0.96 | ↓$0.02 (-2.04%) | 0.96 | 1.00 | 16.57K |
| 2024-03-28 | 0.99 | 0.97 | ↓$0.02 (-2.52%) | 0.96 | 1.01 | 62.66K |
| 2024-03-27 | 0.93 | 0.96 | ↑$0.03 (3.21%) | 0.93 | 0.98 | 17.28K |
| 2024-03-26 | 0.99 | 0.93 | ↓$0.06 (-6.07%) | 0.93 | 1.01 | 15.04K |
| 2024-03-25 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.97 | 1.02 | 32.77K |
Create an account or log in to view more rows.
$CLIR LFFGG
$CLIR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CLIR my put options are fine
$CLIR I do it for the thrills!
$CLIR already bouncing back.
$CLIR it's true....
$CLIR low volume
expect flat or negative close
$CLIR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CLIR a comeback is always more fun than an all out win!!!!
$CLIR buying time
added