5 DAY PERFORMANCE
+55.33%
1 MONTH PERFORMANCE
+36.05%
3 MONTH PERFORMANCE
+17.86%
6 MONTH PERFORMANCE
+69.23%
YEAR-TO-DATE PERFORMANCE
-8.33%
1 YEAR PERFORMANCE
+22.22%
ClearSign Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.83 | $0.84 (1.2%) | $0.85 | $0.77 | 81,695 | $43.23 M |
| 03/11/2025 | $0.77 | $0.79 (2.64%) | $0.83 | $0.74 | 34,942 | $43.22 M |
| 03/10/2025 | $0.82 | $0.77 (-6.59%) | $0.84 | $0.76 | 82,634 | $42.13 M |
| 03/07/2025 | $0.80 | $0.85 (6.22%) | $0.87 | $0.77 | 80,667 | $46.50 M |
| 03/06/2025 | $0.83 | $0.82 (-0.97%) | $0.86 | $0.80 | 35,600 | $44.87 M |
| 03/05/2025 | $0.87 | $0.84 (-4.02%) | $0.87 | $0.82 | 40,659 | $45.69 M |
| 03/04/2025 | $0.83 | $0.87 (5.2%) | $0.87 | $0.79 | 130,400 | $47.60 M |
| 03/03/2025 | $0.77 | $0.79 (1.62%) | $0.90 | $0.67 | 248,200 | $42.96 M |
| 02/28/2025 | $0.80 | $0.76 (-5.11%) | $0.80 | $0.70 | 289,700 | $41.52 M |
| 02/27/2025 | $0.82 | $0.80 (-2.64%) | $0.95 | $0.80 | 78,822 | $43.77 M |
| 02/26/2025 | $0.81 | $0.83 (1.8%) | $0.87 | $0.80 | 56,000 | $45.30 M |
| 02/25/2025 | $0.80 | $0.78 (-2.24%) | $0.84 | $0.77 | 34,051 | $42.79 M |
| 02/24/2025 | $0.82 | $0.80 (-2.5%) | $0.82 | $0.72 | 79,737 | $43.74 M |
| 02/21/2025 | $0.86 | $0.80 (-6.81%) | $0.88 | $0.79 | 105,429 | $43.77 M |
| 02/20/2025 | $0.86 | $0.86 (-0.37%) | $0.90 | $0.82 | 187,601 | $46.99 M |
| 02/19/2025 | $0.91 | $0.86 (-5.27%) | $0.95 | $0.81 | 153,899 | $47.16 M |
| 02/18/2025 | $1.02 | $0.91 (-11.08%) | $1.05 | $0.90 | 117,217 | $49.63 M |
| 02/14/2025 | $0.96 | $1.00 (3.94%) | $1.06 | $0.95 | 80,656 | $54.71 M |
| 02/13/2025 | $0.96 | $0.97 (0.98%) | $0.99 | $0.92 | 90,500 | $53.04 M |
| 02/12/2025 | $1.02 | $0.97 (-4.88%) | $1.02 | $0.89 | 148,815 | $53.08 M |
| 02/11/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.00 | 137,756 | $56.90 M |
| 02/10/2025 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.06 | 141,513 | $58.54 M |
| 02/07/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 44,632 | $62.37 M |
| 02/06/2025 | $1.15 | $1.12 (-2.61%) | $1.20 | $1.11 | 74,323 | $61.28 M |
| 02/05/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 47,400 | $63.47 M |
| 02/04/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 69,982 | $64.02 M |
| 02/03/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.10 | 66,000 | $65.66 M |
| 01/31/2025 | $1.25 | $1.22 (-2.4%) | $1.40 | $1.20 | 115,970 | $66.75 M |
| 01/30/2025 | $1.21 | $1.22 (0.83%) | $1.23 | $1.15 | 78,670 | $66.75 M |
| 01/29/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.14 | 52,241 | $65.11 M |
| 01/28/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.19 | 49,100 | $66.21 M |
| 01/27/2025 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.20 | 74,379 | $67.30 M |
| 01/24/2025 | $1.27 | $1.31 (3.15%) | $1.33 | $1.27 | 61,600 | $71.68 M |
| 01/23/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.25 | 65,600 | $71.13 M |
| 01/22/2025 | $1.34 | $1.34 (0%) | $1.41 | $1.31 | 82,227 | $73.32 M |
| 01/21/2025 | $1.53 | $1.38 (-9.8%) | $1.53 | $1.37 | 113,527 | $75.51 M |
| 01/17/2025 | $1.32 | $1.51 (14.39%) | $1.60 | $1.29 | 316,840 | $82.62 M |
| 01/16/2025 | $1.12 | $1.29 (15.18%) | $1.40 | $1.11 | 234,566 | $70.58 M |
| 01/15/2025 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.07 | 80,418 | $59.64 M |
| 01/14/2025 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 77,400 | $61.83 M |
| 01/13/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.08 | 65,503 | $60.73 M |
| 01/10/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.05 | 126,446 | $63.47 M |
| 01/08/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.06 | 127,700 | $59.64 M |
| 01/07/2025 | $1.31 | $1.10 (-16.03%) | $1.31 | $1.08 | 504,000 | $60.19 M |
| 01/06/2025 | $1.41 | $1.32 (-6.38%) | $1.45 | $1.29 | 236,500 | $72.22 M |
| 01/03/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.33 | 134,010 | $74.96 M |
| 01/02/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.35 | 150,006 | $76.05 M |
| 12/31/2024 | $1.69 | $1.44 (-14.79%) | $1.72 | $1.36 | 451,022 | $78.79 M |
| 12/30/2024 | $1.42 | $1.51 (6.34%) | $1.57 | $1.33 | 722,400 | $82.62 M |
| 12/27/2024 | $1.11 | $1.22 (9.91%) | $1.27 | $1.11 | 221,700 | $66.75 M |
| 12/26/2024 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 16,300 | $60.73 M |
| 12/24/2024 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 18,800 | $60.73 M |
| 12/23/2024 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.07 | 114,226 | $59.09 M |
| 12/20/2024 | $1.09 | $1.13 (3.67%) | $1.13 | $1.06 | 105,900 | $61.83 M |
| 12/19/2024 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.05 | 57,640 | $59.64 M |
| 12/18/2024 | $1.10 | $1.09 (-0.91%) | $1.18 | $1.08 | 111,614 | $59.64 M |
| 12/17/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 65,320 | $60.19 M |
| 12/16/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.07 | 133,649 | $62.92 M |
| 12/13/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.06 | 70,537 | $63.47 M |
| 12/12/2024 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.10 | 41,617 | $61.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
