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
19th Sep 2025 (Fri) 0.5113 0.95 0.511 0.6817 2,554,017
18th Sep 2025 (Thu) 0.5205 0.54 0.4751 0.5003 27,076
17th Sep 2025 (Wed) 0.4992 0.527 0.4983 0.5077 5,687
16th Sep 2025 (Tue) 0.5099 0.5168 0.4601 0.5035 71,900
15th Sep 2025 (Mon) 0.559 0.5599 0.53 0.5302 9,131
12th Sep 2025 (Fri) 0.55 0.5599 0.5401 0.5401 1,609
11th Sep 2025 (Thu) 0.5749 0.5751 0.5411 0.545 5,650
10th Sep 2025 (Wed) 0.5835 0.587 0.573 0.567 4,376
9th Sep 2025 (Tue) 0.588 0.5969 0.5851 0.5807 1,082
8th Sep 2025 (Mon) 0.5963 0.5963 0.5858 0.5852 3,746
5th Sep 2025 (Fri) 0.59 0.59 0.59 0.5884 569
4th Sep 2025 (Thu) 0.5856 0.5868 0.5856 0.5811 2,477
3rd Sep 2025 (Wed) 0.581 0.595 0.581 0.595 1,591
2nd Sep 2025 (Tue) 0.595 0.5997 0.595 0.5997 7
1st Sep 2025 (Mon) 0.595 0.595 0.5849 0.5843 300
29th Aug 2025 (Fri) 0.595 0.595 0.5849 0.5843 300
28th Aug 2025 (Thu) 0.5953 0.5953 0.5953 0.5932 112
27th Aug 2025 (Wed) 0.5999 0.60 0.59 0.5922 885
26th Aug 2025 (Tue) 0.586 0.6004 0.5691 0.58 2,955
25th Aug 2025 (Mon) 0.5901 0.5915 0.5747 0.585 2,044
22nd Aug 2025 (Fri) 0.60 0.61 0.59 0.59 6,308
21st Aug 2025 (Thu) 0.57 0.5749 0.56 0.5749 15,776
20th Aug 2025 (Wed) 0.531 0.5428 0.531 0.5428 2,968
19th Aug 2025 (Tue) 0.531 0.54 0.53 0.551 7,017
18th Aug 2025 (Mon) 0.571 0.571 0.56 0.56 23
15th Aug 2025 (Fri) 0.571 0.5768 0.57 0.5621 6,679
14th Aug 2025 (Thu) 0.606 0.615 0.586 0.6131 2,562
13th Aug 2025 (Wed) 0.55 0.59 0.55 0.5851 6,536
12th Aug 2025 (Tue) 0.55 0.5569 0.5111 0.5301 19,699
11th Aug 2025 (Mon) 0.55 0.55 0.54 0.54 9,619
8th Aug 2025 (Fri) 0.5675 0.5675 0.56 0.5601 18,498
7th Aug 2025 (Thu) 0.5624 0.5624 0.5495 0.5618 2,230
6th Aug 2025 (Wed) 0.5644 0.5723 0.5644 0.5799 921
5th Aug 2025 (Tue) 0.54 0.54 0.54 0.552 3,357
4th Aug 2025 (Mon) 0.5508 0.5508 0.5508 0.5471 485
1st Aug 2025 (Fri) 0.56 0.56 0.545 0.545 692
31st Jul 2025 (Thu) 0.591 0.591 0.577 0.577 271
30th Jul 2025 (Wed) 0.591 0.595 0.5734 0.5671 1,856
29th Jul 2025 (Tue) 0.63 0.64 0.595 0.5951 4,732
28th Jul 2025 (Mon) 0.6116 0.65 0.6116 0.63 26,227
25th Jul 2025 (Fri) 0.598 0.618 0.5955 0.5955 3,625
24th Jul 2025 (Thu) 0.5701 0.5854 0.567 0.5854 3,481
23rd Jul 2025 (Wed) 0.5951 0.5951 0.57 0.5765 7,385
22nd Jul 2025 (Tue) 0.60 0.6199 0.572 0.595 12,760
FTSE 100 Latest
Value9,216.67
Change-11.44