Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clearsign Techn (CLIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.58 0.62 0.58 0.5804 10,466
17th Jul 2025 (Thu) 0.50 0.5525 0.495 0.54 11,085
16th Jul 2025 (Wed) 0.5201 0.5201 0.50 0.50 17,129
15th Jul 2025 (Tue) 0.54 0.54 0.53 0.525 598
14th Jul 2025 (Mon) 0.5408 0.5494 0.535 0.5302 762
11th Jul 2025 (Fri) 0.55 0.556 0.535 0.54 1,827
10th Jul 2025 (Thu) 0.58 0.58 0.55 0.55 2,923
9th Jul 2025 (Wed) 0.5105 0.579 0.5025 0.5546 8,975
8th Jul 2025 (Tue) 0.547 0.56 0.547 0.5363 2,390
7th Jul 2025 (Mon) 0.5321 0.58 0.5321 0.5371 2,363
4th Jul 2025 (Fri) 0.5699 0.58 0.56 0.5371 3,491
3rd Jul 2025 (Thu) 0.5699 0.58 0.56 0.5371 3,491
2nd Jul 2025 (Wed) 0.538 0.538 0.5326 0.5318 770
1st Jul 2025 (Tue) 0.5367 0.5367 0.5116 0.54 3,728
30th Jun 2025 (Mon) 0.5621 0.5621 0.5599 0.5599 460
27th Jun 2025 (Fri) 0.5621 0.5621 0.5309 0.5598 3,522
26th Jun 2025 (Thu) 0.56 0.5985 0.5501 0.57 6,097
25th Jun 2025 (Wed) 0.59 0.59 0.56 0.5624 1,542
24th Jun 2025 (Tue) 0.5985 0.5985 0.56 0.5974 786
23rd Jun 2025 (Mon) 0.60 0.60 0.5301 0.5768 8,613
20th Jun 2025 (Fri) 0.6075 0.6359 0.6075 0.6204 2,788
19th Jun 2025 (Thu) 0.63 0.63 0.5712 0.6087 5,287
18th Jun 2025 (Wed) 0.63 0.63 0.5712 0.6087 5,287
17th Jun 2025 (Tue) 0.6021 0.6111 0.6021 0.6178 555
16th Jun 2025 (Mon) 0.6377 0.6377 0.61 0.61 226
13th Jun 2025 (Fri) 0.6377 0.6377 0.6001 0.6001 86
12th Jun 2025 (Thu) 0.6377 0.6377 0.6002 0.6005 7,086
11th Jun 2025 (Wed) 0.6185 0.6479 0.60 0.6058 7,303
10th Jun 2025 (Tue) 0.58 0.614 0.58 0.618 532
9th Jun 2025 (Mon) 0.64 0.64 0.55 0.6166 7,403
6th Jun 2025 (Fri) 0.6296 0.6779 0.62 0.66 6,441
5th Jun 2025 (Thu) 0.6347 0.6738 0.63 0.6492 2,803
4th Jun 2025 (Wed) 0.6225 0.6225 0.6003 0.61 2,164
3rd Jun 2025 (Tue) 0.66 0.66 0.636 0.6319 3,944
2nd Jun 2025 (Mon) 0.6571 0.6571 0.6175 0.6883 589
30th May 2025 (Fri) 0.6371 0.6799 0.6371 0.68 443
29th May 2025 (Thu) 0.615 0.6868 0.615 0.6501 4,742
28th May 2025 (Wed) 0.5876 0.5876 0.5876 0.5876 12,892
27th May 2025 (Tue) 0.58 0.58 0.57 0.5709 1,413
26th May 2025 (Mon) 0.6201 0.6201 0.6201 0.6201 0
24th May 2025 (Sat) 0.6324 0.6324 0.6324 0.6201 5,562
23rd May 2025 (Fri) 0.6324 0.6324 0.6324 0.6324 5,562
22nd May 2025 (Thu) 0.67 0.67 0.6175 0.63 22,242
21st May 2025 (Wed) 0.74 0.74 0.74 0.74 9,530
FTSE 100 Latest
Value8,992.12
Change19.48