ClearSign Combustion Corporation (CLIR) Historical Stock Data
1.18 ↑0.05 (4.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLIR is up 1.45% a day on average. There have been 18 days where ClearSign Combustion Corporation closed green and 12 days where CLIR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-22 | 1.13 | 1.18 | ↑$0.05 (4.42%) | 1.13 | 1.25 | 290.56K |
2024-11-21 | 0.98 | 1.13 | ↑$0.15 (15.31%) | 0.98 | 1.28 | 825.29K |
2024-11-20 | 0.93 | 0.97 | ↑$0.05 (5.12%) | 0.93 | 1.00 | 207.98K |
2024-11-19 | 0.89 | 0.90 | ↑$0.01 (0.56%) | 0.88 | 0.93 | 102.25K |
2024-11-18 | 0.88 | 0.87 | ↓$0.01 (-1.14%) | 0.86 | 0.88 | 182.60K |
2024-11-15 | 0.91 | 0.86 | ↓$0.05 (-5.49%) | 0.85 | 0.94 | 189.25K |
2024-11-14 | 0.92 | 0.92 | ↑$0.00 (0.01%) | 0.90 | 0.98 | 163.21K |
2024-11-13 | 0.93 | 0.94 | ↑$0.01 (1.09%) | 0.91 | 0.99 | 228.67K |
2024-11-12 | 0.91 | 0.94 | ↑$0.03 (3.30%) | 0.85 | 0.97 | 415.22K |
2024-11-11 | 0.92 | 0.90 | ↓$0.02 (-2.16%) | 0.87 | 0.95 | 276.57K |
2024-11-08 | 0.82 | 0.92 | ↑$0.10 (12.16%) | 0.82 | 0.92 | 108.91K |
2024-11-07 | 0.86 | 0.85 | ↓$0.01 (-1.12%) | 0.84 | 0.90 | 98.38K |
2024-11-06 | 0.93 | 0.89 | ↓$0.04 (-4.65%) | 0.85 | 0.94 | 93.98K |
2024-11-05 | 0.86 | 0.92 | ↑$0.06 (7.31%) | 0.84 | 0.94 | 259.63K |
2024-11-04 | 0.87 | 0.88 | ↑$0.01 (1.66%) | 0.84 | 0.88 | 157.28K |
2024-11-01 | 0.83 | 0.88 | ↑$0.05 (6.06%) | 0.83 | 0.88 | 101.49K |
2024-10-31 | 0.81 | 0.86 | ↑$0.05 (6.48%) | 0.81 | 0.86 | 101.82K |
2024-10-30 | 0.82 | 0.83 | ↑$0.01 (0.76%) | 0.82 | 0.87 | 187.22K |
2024-10-29 | 0.81 | 0.85 | ↑$0.04 (4.84%) | 0.81 | 0.85 | 107.53K |
2024-10-28 | 0.84 | 0.82 | ↓$0.02 (-2.36%) | 0.81 | 0.84 | 152.29K |
2024-10-25 | 0.77 | 0.82 | ↑$0.05 (6.44%) | 0.77 | 0.85 | 50.79K |
2024-10-24 | 0.86 | 0.83 | ↓$0.02 (-2.63%) | 0.79 | 0.86 | 112.12K |
2024-10-23 | 0.85 | 0.86 | ↑$0.01 (0.61%) | 0.82 | 0.86 | 58.59K |
2024-10-22 | 0.84 | 0.82 | ↓$0.02 (-2.13%) | 0.79 | 0.84 | 96.72K |
2024-10-21 | 0.85 | 0.84 | ↓$0.01 (-1.61%) | 0.82 | 0.85 | 76.39K |
2024-10-18 | 0.82 | 0.82 | ↑$0.00 (0.00%) | 0.82 | 0.85 | 63.65K |
2024-10-17 | 0.83 | 0.83 | ↓$0.00 (-0.31%) | 0.80 | 0.87 | 100.06K |
2024-10-16 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.82 | 0.87 | 65.68K |
2024-10-15 | 0.86 | 0.83 | ↓$0.03 (-3.49%) | 0.81 | 0.86 | 55.81K |
2024-10-14 | 0.88 | 0.83 | ↓$0.05 (-5.45%) | 0.81 | 0.88 | 67.17K |
Create an account or log in to view more rows.
$CLIR Lol she wants higher
$CLIR MACD turned bullish
$CLIR HODL
$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