ClearSign Combustion(CLIR)
$2.38+0.03 (+1.28%)
CLIR
ClearSign Combustion historical prices
$2.38
At close:+0.03 (+1.28%)
Want to see CLIR full AI Analyst Report?
ClearSign Combustion (CLIR) Historical Prices
352 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.46 | 2.52 | 2.34 | 2.38 | 2.38 | +1.28% | 12,085 | 0.62 |
| Nov 10, 2026 | 2.56 | 2.56 | 2.32 | 2.35 | 2.35 | -0.42% | 12,365 | 0.64 |
| Nov 09, 2026 | 2.43 | 2.51 | 2.39 | 2.39 | 2.39 | +1.40% | 12,573 | 0.65 |
| Nov 06, 2026 | 2.41 | 2.43 | 2.31 | 2.36 | 2.36 | +2.16% | 11,577 | 0.60 |
| Nov 05, 2026 | 2.34 | 2.37 | 2.25 | 2.31 | 2.31 | -4.74% | 18,280 | 0.94 |
| Nov 04, 2026 | 2.45 | 2.82 | 2.40 | 2.43 | 2.43 | -0.21% | 26,952 | 1.42 |
| Nov 03, 2026 | 2.33 | 2.46 | 2.33 | 2.43 | 2.43 | +4.74% | 14,902 | 0.79 |
| Nov 02, 2026 | 2.31 | 2.43 | 2.31 | 2.32 | 2.32 | +0.43% | 10,207 | 0.54 |
| Oct 30, 2026 | 2.41 | 2.43 | 2.20 | 2.31 | 2.31 | -6.10% | 25,337 | 1.37 |
| Oct 29, 2026 | 2.48 | 2.52 | 2.38 | 2.46 | 2.46 | -0.81% | 8,411 | 0.45 |
| Oct 28, 2026 | 2.40 | 2.73 | 2.29 | 2.48 | 2.48 | -0.40% | 11,344 | 0.61 |
| Oct 27, 2026 | 2.35 | 2.60 | 2.35 | 2.49 | 2.49 | +8.26% | 6,921 | 0.38 |
| Oct 26, 2026 | 2.35 | 2.39 | 2.20 | 2.30 | 2.30 | -0.43% | 22,467 | 1.24 |
| Oct 23, 2026 | 2.40 | 2.53 | 2.17 | 2.31 | 2.31 | -5.71% | 16,283 | 0.91 |
| Oct 22, 2026 | 2.51 | 2.51 | 2.22 | 2.45 | 2.45 | +0.41% | 3,127 | 0.17 |
| Oct 21, 2026 | 2.50 | 2.54 | 2.32 | 2.44 | 2.44 | -2.01% | 9,530 | 0.51 |
| Oct 20, 2026 | 2.43 | 2.52 | 2.43 | 2.49 | 2.49 | +6.41% | 11,806 | 0.61 |
| Oct 19, 2026 | 2.50 | 2.56 | 2.12 | 2.34 | 2.34 | -2.50% | 47,661 | 2.54 |
| Oct 16, 2026 | 2.54 | 2.69 | 2.36 | 2.40 | 2.40 | -2.04% | 27,973 | 1.52 |
| Oct 15, 2026 | 2.77 | 2.78 | 2.35 | 2.45 | 2.45 | -7.02% | 24,785 | 1.36 |
| Oct 14, 2026 | 2.83 | 2.85 | 2.62 | 2.64 | 2.64 | -8.51% | 18,965 | 1.06 |
| Oct 13, 2026 | 3.01 | 3.13 | 2.86 | 2.88 | 2.88 | -2.70% | 33,285 | 1.91 |
| Oct 12, 2026 | 3.20 | 3.23 | 2.92 | 2.96 | 2.96 | -7.79% | 22,886 | 1.33 |
| Oct 09, 2026 | 3.12 | 3.32 | 3.12 | 3.21 | 3.21 | +3.22% | 25,603 | 1.51 |
| Oct 08, 2026 | 3.27 | 3.43 | 3.11 | 3.11 | 3.11 | -5.76% | 13,777 | 0.81 |
| Oct 07, 2026 | 3.24 | 3.39 | 3.24 | 3.30 | 3.30 | 0.00% | 9,691 | 0.57 |
| Oct 06, 2026 | 3.30 | 3.77 | 3.29 | 3.30 | 3.30 | 0.00% | 9,114 | 0.54 |
| Oct 05, 2026 | 3.53 | 3.74 | 3.30 | 3.30 | 3.30 | -5.98% | 41,679 | 2.56 |
| Oct 02, 2026 | 3.57 | 3.64 | 3.41 | 3.51 | 3.51 | -1.13% | 28,444 | 1.77 |
| Oct 01, 2026 | 3.33 | 3.76 | 3.26 | 3.55 | 3.55 | 0.00% | 13,980 | 0.88 |
| Sep 30, 2026 | 3.76 | 3.86 | 3.55 | 3.55 | 3.55 | -4.83% | 7,794 | 0.49 |
| Sep 29, 2026 | 3.65 | 3.90 | 3.65 | 3.73 | 3.73 | +2.19% | 6,792 | 0.43 |
| Sep 28, 2026 | 3.50 | 3.71 | 3.29 | 3.65 | 3.65 | +5.80% | 31,808 | 2.00 |
| Sep 25, 2026 | 3.59 | 3.60 | 3.38 | 3.45 | 3.45 | -0.29% | 11,660 | 0.73 |
| Sep 24, 2026 | 3.52 | 3.73 | 3.41 | 3.46 | 3.46 | -2.26% | 17,414 | 1.10 |
| Sep 23, 2026 | 3.76 | 4.01 | 3.47 | 3.54 | 3.54 | -5.60% | 36,853 | 2.38 |
| Sep 22, 2026 | 3.77 | 3.96 | 3.75 | 3.75 | 3.75 | -1.06% | 6,100 | 0.39 |
| Sep 21, 2026 | 3.85 | 4.05 | 3.79 | 3.79 | 3.79 | -1.56% | 10,781 | 0.69 |
| Sep 18, 2026 | 3.71 | 3.90 | 3.71 | 3.85 | 3.85 | +6.65% | 19,243 | 1.26 |
| Sep 17, 2026 | 3.60 | 3.75 | 3.60 | 3.61 | 3.61 | +2.56% | 8,694 | 0.56 |
| Sep 16, 2026 | 3.88 | 3.98 | 3.50 | 3.52 | 3.52 | -12.76% | 71,974 | 4.84 |
| Sep 15, 2026 | 3.80 | 4.18 | 3.79 | 4.04 | 4.04 | +4.81% | 5,867 | 0.39 |
| Sep 14, 2026 | 3.97 | 4.27 | 3.80 | 3.85 | 3.85 | -4.47% | 23,773 | 1.58 |
| Sep 11, 2026 | 4.09 | 4.18 | 3.74 | 4.03 | 4.03 | -0.25% | 68,707 | 4.86 |
| Sep 10, 2026 | 4.15 | 4.28 | 3.90 | 4.04 | 4.04 | -4.27% | 49,884 | 3.69 |
| Sep 09, 2026 | 4.41 | 4.41 | 4.22 | 4.22 | 4.22 | -2.09% | 3,323 | 0.24 |
| Sep 08, 2026 | 4.00 | 4.72 | 4.00 | 4.31 | 4.31 | +10.23% | 19,515 | 1.42 |
| Sep 07, 2026 | 3.98 | 4.15 | 3.90 | 3.91 | 3.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.98 | 4.15 | 3.90 | 3.91 | 3.91 | -4.59% | 9,241 | 0.65 |
| Sep 03, 2026 | 4.27 | 4.32 | 3.95 | 4.10 | 4.10 | -3.58% | 42,186 | 3.08 |
