ClearSign Technologies CorporationCLIRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $0.58 | $0.59 | $0.56 | $0.57 | 86,684 |
| 2/4/2026 | $0.59 | $0.61 | $0.57 | $0.59 | 82,708 |
| 2/3/2026 | $0.57 | $0.62 | $0.56 | $0.61 | 68,600 |
| 2/2/2026 | $0.59 | $0.65 | $0.54 | $0.60 | 161,048 |
| 1/30/2026 | $0.61 | $0.65 | $0.60 | $0.60 | 1.31M |
| 1/29/2026 | $0.64 | $0.65 | $0.58 | $0.60 | 118,636 |
| 1/28/2026 | $0.65 | $0.69 | $0.61 | $0.62 | 135,600 |
| 1/27/2026 | $0.69 | $0.72 | $0.67 | $0.67 | 146,311 |
| 1/26/2026 | $0.72 | $0.72 | $0.70 | $0.70 | 53,924 |
| 1/23/2026 | $0.72 | $0.75 | $0.70 | $0.70 | 31,800 |
| 1/22/2026 | $0.68 | $0.75 | $0.67 | $0.72 | 237,983 |
| 1/21/2026 | $0.75 | $0.77 | $0.63 | $0.68 | 226,534 |
| 1/20/2026 | $0.78 | $0.79 | $0.75 | $0.75 | 73,600 |
| 1/16/2026 | $0.79 | $0.81 | $0.76 | $0.76 | 93,724 |
| 1/15/2026 | $0.75 | $0.81 | $0.75 | $0.79 | 249,119 |
| 1/14/2026 | $0.77 | $0.78 | $0.75 | $0.75 | 35,233 |
| 1/13/2026 | $0.73 | $0.77 | $0.70 | $0.77 | 107,203 |
| 1/12/2026 | $0.78 | $0.78 | $0.70 | $0.74 | 225,400 |
| 1/9/2026 | $0.77 | $0.81 | $0.74 | $0.78 | 264,306 |
| 1/8/2026 | $0.77 | $0.79 | $0.69 | $0.73 | 125,185 |
| 1/7/2026 | $0.65 | $0.79 | $0.60 | $0.77 | 437,633 |
| 1/6/2026 | $0.69 | $0.69 | $0.58 | $0.60 | 258,500 |
| 1/5/2026 | $0.60 | $0.69 | $0.58 | $0.64 | 181,400 |
| 1/2/2026 | $0.56 | $0.59 | $0.55 | $0.57 | 112,047 |
| 12/31/2025 | $0.56 | $0.57 | $0.55 | $0.56 | 134,120 |
| 12/30/2025 | $0.55 | $0.58 | $0.55 | $0.56 | 81,861 |
| 12/29/2025 | $0.59 | $0.60 | $0.56 | $0.57 | 158,111 |
| 12/26/2025 | $0.61 | $0.65 | $0.60 | $0.61 | 70,300 |
| 12/24/2025 | $0.60 | $0.63 | $0.59 | $0.63 | 21,400 |
| 12/23/2025 | $0.56 | $0.60 | $0.56 | $0.60 | 33,200 |
| 12/22/2025 | $0.57 | $0.60 | $0.57 | $0.58 | 62,109 |
| 12/19/2025 | $0.60 | $0.63 | $0.55 | $0.57 | 176,400 |
| 12/18/2025 | $0.64 | $0.67 | $0.58 | $0.59 | 109,500 |
| 12/17/2025 | $0.58 | $0.59 | $0.55 | $0.55 | 216,700 |
| 12/16/2025 | $0.58 | $0.63 | $0.58 | $0.59 | 59,242 |
| 12/15/2025 | $0.64 | $0.66 | $0.58 | $0.58 | 322,431 |
| 12/12/2025 | $0.70 | $0.74 | $0.65 | $0.66 | 314,527 |
| 12/11/2025 | $0.68 | $0.68 | $0.58 | $0.61 | 302,921 |
| 12/10/2025 | $0.75 | $0.78 | $0.68 | $0.68 | 181,300 |
| 12/9/2025 | $0.77 | $0.78 | $0.75 | $0.75 | 30,400 |
| 12/8/2025 | $0.75 | $0.78 | $0.74 | $0.75 | 32,550 |
| 12/5/2025 | $0.77 | $0.77 | $0.75 | $0.77 | 25,700 |
| 12/4/2025 | $0.77 | $0.78 | $0.75 | $0.76 | 19,800 |
| 12/3/2025 | $0.72 | $0.80 | $0.72 | $0.77 | 87,314 |
| 12/2/2025 | $0.70 | $0.72 | $0.70 | $0.72 | 33,723 |
| 12/1/2025 | $0.73 | $0.73 | $0.67 | $0.72 | 81,615 |
| 11/28/2025 | $0.74 | $0.75 | $0.74 | $0.74 | 44,940 |
| 11/26/2025 | $0.75 | $0.75 | $0.73 | $0.74 | 61,358 |
| 11/25/2025 | $0.77 | $0.78 | $0.68 | $0.75 | 200,225 |
| 11/24/2025 | $0.82 | $0.82 | $0.75 | $0.78 | 101,000 |
| 11/21/2025 | $0.84 | $0.85 | $0.79 | $0.81 | 88,267 |
| 11/20/2025 | $0.87 | $0.87 | $0.82 | $0.82 | 34,009 |
| 11/19/2025 | $0.80 | $0.87 | $0.80 | $0.86 | 72,600 |
| 11/18/2025 | $0.83 | $0.84 | $0.79 | $0.83 | 32,611 |
| 11/17/2025 | $0.86 | $0.88 | $0.79 | $0.83 | 112,949 |
| 11/14/2025 | $0.86 | $0.98 | $0.78 | $0.88 | 265,747 |
| 11/13/2025 | $0.83 | $0.96 | $0.75 | $0.87 | 446,172 |
| 11/12/2025 | $0.85 | $0.89 | $0.83 | $0.83 | 75,400 |
| 11/11/2025 | $0.95 | $0.95 | $0.85 | $0.86 | 135,916 |
| 11/10/2025 | $0.95 | $0.96 | $0.91 | $0.93 | 43,140 |