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
16th Dec 2025 (Tue) 0.642 0.642 0.5824 0.5824 0
15th Dec 2025 (Mon) 0.642 0.642 0.58 0.5824 22,680
12th Dec 2025 (Fri) 0.699 0.7447 0.6552 0.6551 810
11th Dec 2025 (Thu) 0.68 0.68 0.581 0.6126 17,891
10th Dec 2025 (Wed) 0.75 0.75 0.6903 0.68 5,017
9th Dec 2025 (Tue) 0.775 0.775 0.7605 0.7544 3,420
8th Dec 2025 (Mon) 0.7824 0.7825 0.75 0.7501 7,943
5th Dec 2025 (Fri) 0.7501 0.7501 0.7501 0.7653 192
4th Dec 2025 (Thu) 0.7512 0.7512 0.751 0.7601 256
3rd Dec 2025 (Wed) 0.7199 0.7825 0.7199 0.768 7,893
2nd Dec 2025 (Tue) 0.7213 0.7213 0.7103 0.718 996
1st Dec 2025 (Mon) 0.709 0.7229 0.6787 0.7166 46
28th Nov 2025 (Fri) 0.7401 0.7431 0.7401 0.7408 200
27th Nov 2025 (Thu) 0.741 0.7488 0.7405 0.74 1,117
26th Nov 2025 (Wed) 0.741 0.7488 0.7405 0.74 1,132
25th Nov 2025 (Tue) 0.7601 0.777 0.6927 0.7536 676
24th Nov 2025 (Mon) 0.81 0.813 0.7531 0.7772 8,688
21st Nov 2025 (Fri) 0.825 0.8438 0.806 0.813 18,244
20th Nov 2025 (Thu) 0.805 0.8593 0.805 0.8593 0
19th Nov 2025 (Wed) 0.805 0.85 0.80 0.8593 784
18th Nov 2025 (Tue) 0.8349 0.8399 0.813 0.8275 986
17th Nov 2025 (Mon) 0.842 0.842 0.798 0.8333 2,623
14th Nov 2025 (Fri) 0.8998 0.9692 0.7839 0.8815 32,628
13th Nov 2025 (Thu) 0.8216 0.9598 0.76 0.8656 15,729
12th Nov 2025 (Wed) 0.8643 0.8706 0.833 0.831 8,766
11th Nov 2025 (Tue) 0.94 0.94 0.8515 0.8591 29,031
10th Nov 2025 (Mon) 0.94 0.9425 0.9111 0.9273 568
7th Nov 2025 (Fri) 0.9002 0.93 0.90 0.93 3,783
6th Nov 2025 (Thu) 0.9201 0.93 0.892 0.8957 363
5th Nov 2025 (Wed) 0.8893 0.95 0.8893 0.9162 10,315
4th Nov 2025 (Tue) 0.85 0.8548 0.85 0.8548 0
3rd Nov 2025 (Mon) 0.85 0.8548 0.84 0.8548 4,017
31st Oct 2025 (Fri) 0.88 0.88 0.86 0.87 20,296
30th Oct 2025 (Thu) 0.8904 0.90 0.8742 0.8779 534
29th Oct 2025 (Wed) 0.905 0.9184 0.9001 0.90 711
28th Oct 2025 (Tue) 0.901 1.01 0.881 0.9127 12,082
27th Oct 2025 (Mon) 0.884 0.884 0.816 0.8401 12,022
24th Oct 2025 (Fri) 0.925 0.9299 0.86 0.8902 29,517
23rd Oct 2025 (Thu) 0.85 0.96 0.85 0.9496 33,198
22nd Oct 2025 (Wed) 0.831 0.8372 0.7701 0.83 6,988
21st Oct 2025 (Tue) 0.94 0.95 0.8437 0.8612 11,208
20th Oct 2025 (Mon) 0.8888 0.9775 0.8799 0.9502 12,515
17th Oct 2025 (Fri) 0.8403 0.8875 0.8227 0.851 3,829
16th Oct 2025 (Thu) 0.981 0.981 0.86 0.8701 10,780
FTSE 100 Latest
Value9,722.19
Change-29.12