XNAS
Datos históricos de ClearSign Technologies Corporation
ClearSign Technologies Corporation · CLIR
$3.19
▼ -0.01 (-0.31%)
Última operación · 10/10/2026, 17:18:22 UTC
- Variación en el periodo
- −62.67%
- Máximo
- US$10.20
- 16 de octubre de 2025
- Mínimo
- US$3.11
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.12 | 3.32 | 3.12 | 3.21 | +3.22% | 25,603 |
| 8 oct 2026 | 3.27 | 3.43 | 3.11 | 3.11 | −5.76% | 13,777.392 |
| 7 oct 2026 | 3.24 | 3.39 | 3.24 | 3.30 | 0.00% | 9,691.098 |
| 6 oct 2026 | 3.30 | 3.77 | 3.29 | 3.30 | 0.00% | 9,114.327 |
| 5 oct 2026 | 3.53 | 3.74 | 3.30 | 3.30 | −5.98% | 41,682.188 |
| 2 oct 2026 | 3.57 | 3.64 | 3.41 | 3.51 | −1.13% | 28,444.205 |
| 1 oct 2026 | 3.33 | 3.76 | 3.26 | 3.55 | 0.00% | 13,981.224 |
| 30 sep 2026 | 3.76 | 3.86 | 3.55 | 3.55 | −4.83% | 7,794.478 |
| 29 sep 2026 | 3.65 | 3.90 | 3.65 | 3.73 | +2.19% | 6,792.454 |
| 28 sep 2026 | 3.50 | 3.71 | 3.29 | 3.65 | +5.78% | 31,808.573 |
| 25 sep 2026 | 3.59 | 3.60 | 3.38 | 3.45 | −0.27% | 11,660.251 |
| 24 sep 2026 | 3.52 | 3.73 | 3.41 | 3.46 | −2.26% | 17,414.912 |
| 23 sep 2026 | 3.76 | 4.01 | 3.47 | 3.54 | −5.60% | 36,853.718 |
| 22 sep 2026 | 3.77 | 3.96 | 3.75 | 3.75 | −1.06% | 6,100.515 |
| 21 sep 2026 | 3.85 | 4.05 | 3.79 | 3.79 | −1.56% | 10,781.968 |
| 18 sep 2026 | 3.71 | 3.90 | 3.71 | 3.85 | +6.65% | 19,243.188 |
| 17 sep 2026 | 3.60 | 3.75 | 3.60 | 3.61 | +2.56% | 8,696.461 |
| 16 sep 2026 | 3.88 | 3.98 | 3.50 | 3.52 | −12.76% | 71,974.51 |
| 15 sep 2026 | 3.80 | 4.18 | 3.79 | 4.04 | +4.81% | 5,867.188 |
| 14 sep 2026 | 3.97 | 4.27 | 3.80 | 3.85 | −4.47% | 23,773.975 |
| 11 sep 2026 | 4.09 | 4.18 | 3.74 | 4.03 | −0.25% | 68,707.218 |
| 10 sep 2026 | 4.15 | 4.28 | 3.90 | 4.04 | −4.27% | 49,884.834 |
| 9 sep 2026 | 4.41 | 4.41 | 4.22 | 4.22 | −2.09% | 3,323.332 |
| 8 sep 2026 | 4.00 | 4.72 | 4.00 | 4.31 | +10.23% | 19,515.639 |
| 4 sep 2026 | 3.98 | 4.15 | 3.90 | 3.91 | −4.59% | 9,241.921 |
| 3 sep 2026 | 4.27 | 4.32 | 3.95 | 4.10 | −3.58% | 42,242.373 |
| 2 sep 2026 | 4.22 | 4.45 | 4.10 | 4.25 | +2.41% | 10,715.053 |
| 1 sep 2026 | 4.20 | 4.20 | 4.15 | 4.15 | −2.58% | 1,608.817 |
| 31 ago 2026 | 4.35 | 4.36 | 4.22 | 4.26 | −4.59% | 4,953.109 |
| 28 ago 2026 | 4.58 | 4.75 | 4.47 | 4.47 | −1.43% | 4,944.188 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.