ClearSign Combustion Stock Price History, CLIR Historical Prices

Add to My Stocks
$1.9 $0 (0%) CLIR stock closing price Jun 20, 2018 (Closing)

The 10 year data of ClearSign Combustion stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ClearSign Combustion price to earnings ratio data. The ClearSign Combustion stock price history chart shows that the stock price reached a high of $11.75 on Jan 15, 2014, and a low of $1.75 on Apr 23, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 1.9 2 1.86 1.9 91,064 - 46.88
2018-06-19 2 2.05 1.9 1.9 95,669 - 46.88
2018-06-18 2.15 2.15 2 2 72,065 - 49.35
2018-06-15 2.15 2.2 2.05 2.13 53,406 - 52.44
2018-06-14 2.05 2.2 2.05 2.1 97,484 - 51.82
2018-06-13 2.05 2.1 2.05 2.05 31,208 - 50.59
2018-06-12 2.05 2.1 2.05 2.1 21,078 - 51.82
2018-06-11 2.05 2.1 2.05 2.05 24,334 - 50.59
2018-06-08 2.1 2.1 2.06 2.08 21,338 - 51.2
2018-06-07 2.06 2.13 2.05 2.05 45,691 - 50.59
2018-06-06 2.1 2.1 2.05 2.05 59,162 - 50.59
2018-06-05 2.05 2.1 2 2.05 49,455 - 50.59
2018-06-04 2.05 2.1 2.05 2.05 40,336 - 50.59
2018-06-01 2 2.1 2 2.08 70,422 - 51.2
2018-05-31 2.05 2.1 1.86 2 54,966 - 49.35
2018-05-30 2.1 2.1 2 2 42,115 - 49.35
2018-05-29 1.95 2.1 1.85 2.1 92,127 - 51.82
2018-05-25 1.95 2 1.85 1.95 50,084 - 48.12
2018-05-24 1.95 2 1.95 1.95 43,836 - 48.12
2018-05-23 1.9 2 1.85 2 24,084 - 49.35
2018-05-22 2 2 1.9 1.95 16,660 - 48.12
2018-05-21 2.05 2.05 1.95 1.95 43,961 - 48.12
2018-05-18 2.05 2.05 2 2.05 23,066 - 50.59
2018-05-17 1.95 2.05 1.95 1.98 53,539 - 48.83
2018-05-16 2 2 1.9 1.95 77,558 - 48.12
2018-05-15 1.95 2 1.95 1.98 29,155 - 48.74
2018-05-14 1.95 2 1.9 2 32,133 - 49.35
2018-05-11 1.8 2 1.8 1.93 92,718 - 54.36
2018-05-10 1.75 1.89 1.75 1.8 61,788 - 50.83
2018-05-09 1.75 1.8 1.7 1.75 18,697 - 49.42
2018-05-08 1.75 1.8 1.7 1.75 177,071 - 49.42
2018-05-07 1.8 1.8 1.75 1.75 12,397 - 49.42
2018-05-04 1.8 1.85 1.75 1.8 43,133 - 50.83
2018-05-03 1.8 1.85 1.75 1.85 74,174 - 52.25
2018-05-02 1.8 1.85 1.75 1.83 71,163 - 51.54
2018-05-01 1.8 1.85 1.8 1.83 27,547 - 51.54
2018-04-30 1.8 1.9 1.8 1.8 13,939 - 50.83
2018-04-27 1.8 1.85 1.75 1.83 27,051 - 51.54
2018-04-26 1.75 1.8 1.7 1.75 56,695 - 49.42
2018-04-25 1.85 1.85 1.7 1.8 61,942 - 50.83
2018-04-24 1.7 1.8 1.65 1.75 126,629 - 49.42
2018-04-23 1.85 1.9 1.65 1.75 292,298 - 49.42
2018-04-20 1.95 1.95 1.8 1.85 82,544 - 52.25
2018-04-19 1.9 1.95 1.9 1.95 36,401 - 55.07
2018-04-18 1.95 1.95 1.9 1.9 51,341 - 53.66
2018-04-17 1.95 2.05 1.95 1.95 74,468 - 55.07
2018-04-16 2 2.05 1.9 1.98 120,239 - 55.78
2018-04-13 1.95 2.05 1.85 2 168,096 - 56.48
2018-04-12 2 2.06 1.85 1.9 209,567 - 53.66
2018-04-11 1.95 2.05 1.95 2 48,160 - 56.48
2018-04-10 2.05 2.1 1.85 2 279,946 - 56.48
2018-04-09 2.05 2.2 1.95 2 251,974 - 56.48
2018-04-06 2.1 2.2 1.95 2.05 71,015 - 57.89
2018-04-05 2.1 2.25 1.95 2.15 173,156 - 60.72
2018-04-04 2 2.11 1.9 2.1 65,827 - 59.31
2018-04-03 2 2.05 1.91 2 81,346 - 56.48
2018-04-02 2 2.05 1.95 2 78,884 - 56.48
2018-03-30 0 0 0 2.03 0 - -
2018-03-29 2 2.1 2 2.03 122,761 - 57.19
2018-03-28 2 2 1.8 1.93 263,583 - 54.36
2018-03-27 2.05 2.1 2 2 204,214 - 42.94
2018-03-26 2.05 2.15 1.95 2.05 438,902 - 44.02
2018-03-23 2.15 2.15 2.05 2.05 251,410 - 44.02
2018-03-22 2.2 2.24 2.1 2.2 206,452 - 47.24
2018-03-21 2.3 2.35 2.07 2.23 363,531 - 47.78
2018-03-20 2.25 2.35 2.15 2.3 432,460 - 49.39
2018-03-19 2.35 2.35 2.25 2.29 139,828 - 49.13
2018-03-16 2.35 2.4 2.3 2.35 54,150 - 50.46
2018-03-15 2.3 2.4 2.25 2.35 204,644 - 50.46
2018-03-14 2.3 2.35 2.25 2.3 99,924 - 49.39
2018-03-13 2.35 2.4 2.3 2.3 67,665 - 49.39
2018-03-12 2.3 2.35 2.25 2.3 114,828 - 49.39
2018-03-09 2.45 2.45 2.3 2.3 184,830 - 49.39
2018-03-08 2.35 2.45 2.25 2.45 379,464 - 52.61
2018-03-07 2.3 2.4 2.2 2.33 333,331 - 49.92
2018-03-06 2.3 2.35 2.2 2.33 221,911 - 49.92
2018-03-05 2.3 2.4 2.3 2.3 165,952 - 49.39
2018-03-02 2.2 2.35 2.2 2.33 143,945 - 49.92
2018-03-01 2.3 2.4 2.2 2.25 327,773 - 48.31
2018-02-28 2.3 2.35 2.15 2.25 362,846 - 48.31
2018-02-27 2.4 2.43 2.3 2.33 218,451 - 49.92
2018-02-26 2.7 2.7 2.36 2.45 385,783 - 52.61
2018-02-23 2.4 2.7 2.35 2.48 2,353,805 - 53.14
2018-02-22 2.65 2.65 2.3 2.35 483,777 - 50.46
2018-02-21 2.6 2.65 2.55 2.55 68,054 - 54.75
2018-02-20 2.5 2.75 2.5 2.65 96,312 - 56.9
2018-02-19 0 0 0 2.73 0 - -
2018-02-16 2.8 2.8 2.65 2.73 75,217 - 58.51
2018-02-15 2.85 2.85 2.68 2.8 128,600 - 60.12
Get more Data

ClearSign Combustion Stock History Chart

View CLIR PE ratio, PS ratio stocks charts and compare with peers.
CLIR Chart
Note: Compare ClearSign Combustion stock price history with the index and industry peers.

ClearSign Combustion Stock Price History: Past 5 years

Max Stock Price11.75Jan 15,2014
Min Stock Price1.75Apr 23,2018
Avg Stock Price5.43

ClearSign Combustion Historical PS ratio: Past 5 years

Max PS Ratio95.55Dec 19,2017
Min PS Ratio42.94Mar 27,2018
Avg PS Ratio55.14

CLIR Industry Peers

Company Price Change (%)
Misonix (MSON)12.60.35 (2.7%)
Kewaunee Scientific (KEQU)34.410.61 (1.8%)
Usa Synthetic (USFCQ)0.010 (0%)
Ge (GE)12.880.07 (0.54%)
Bwx Technologies (BWXT)63.070.12 (0.19%)
Amtek (AME)73.310.07 (0.1%)
Emerson Electric (EMR)70.390.17 (0.24%)

ClearSign Combustion share price history helps an investor analyze a company's history and do ClearSign Combustion stock analysis . The price and volume changes on a daily basis is provided in the ClearSign Combustion stock price history. The daily volume changes indicate the investor interest in the stock. CLIR stock closed at $1.9 and traded with a volume of 91,064 on the last trading day. The average P/S ratio was 55.14 as can be seen from ClearSign Combustion stock history.